1,565.00
-12(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,578 | 1,565 | 1,565 | 1,580 | 1,562 | 182,800 |
| August 15, 2025 | 1,560 | 1,577 | 1,577 | 1,580 | 1,560 | 125,900 |
| August 14, 2025 | 1,559 | 1,563 | 1,563 | 1,565 | 1,552 | 77,500 |
| August 13, 2025 | 1,567 | 1,566 | 1,566 | 1,577 | 1,558 | 168,000 |
| August 12, 2025 | 1,551 | 1,565 | 1,565 | 1,572 | 1,548 | 145,400 |
| August 08, 2025 | 1,534 | 1,551 | 1,551 | 1,552 | 1,534 | 147,800 |
| August 07, 2025 | 1,532 | 1,527 | 1,527 | 1,540 | 1,510 | 135,800 |
| August 06, 2025 | 1,514 | 1,532 | 1,532 | 1,533 | 1,509 | 121,900 |
| August 05, 2025 | 1,490 | 1,507 | 1,507 | 1,515 | 1,482 | 144,400 |
| August 04, 2025 | 1,469 | 1,483 | 1,483 | 1,485 | 1,464 | 93,700 |
| August 01, 2025 | 1,474 | 1,489 | 1,489 | 1,494 | 1,473 | 146,500 |
| July 31, 2025 | 1,452 | 1,476 | 1,476 | 1,482 | 1,452 | 149,500 |
| July 30, 2025 | 1,448 | 1,448 | 1,448 | 1,461 | 1,438 | 165,100 |
| July 29, 2025 | 1,452 | 1,448 | 1,448 | 1,462 | 1,448 | 143,800 |
| July 28, 2025 | 1,461 | 1,468 | 1,468 | 1,487 | 1,448 | 189,900 |
| July 25, 2025 | 1,477 | 1,461 | 1,461 | 1,495 | 1,429 | 345,600 |
| July 24, 2025 | 1,465 | 1,473 | 1,473 | 1,477 | 1,452 | 197,900 |
| July 23, 2025 | 1,432 | 1,451 | 1,451 | 1,461 | 1,428 | 252,300 |
| July 22, 2025 | 1,427 | 1,421 | 1,421 | 1,439 | 1,416 | 120,000 |
| July 18, 2025 | 1,431 | 1,425 | 1,425 | 1,438 | 1,423 | 141,000 |
| July 17, 2025 | 1,415 | 1,423 | 1,423 | 1,431 | 1,410 | 142,400 |
| July 16, 2025 | 1,440 | 1,419 | 1,419 | 1,457 | 1,419 | 286,000 |
| July 15, 2025 | 1,535 | 1,446 | 1,446 | 1,537 | 1,445 | 441,900 |
| July 14, 2025 | 1,545 | 1,537 | 1,537 | 1,548 | 1,535 | 116,000 |
| July 11, 2025 | 1,532 | 1,551 | 1,551 | 1,559 | 1,529 | 145,700 |
| July 10, 2025 | 1,531 | 1,528 | 1,528 | 1,532 | 1,520 | 84,000 |
| July 09, 2025 | 1,520 | 1,523 | 1,523 | 1,530 | 1,516 | 77,900 |
| July 08, 2025 | 1,499 | 1,510 | 1,510 | 1,515 | 1,497 | 105,800 |
| July 07, 2025 | 1,511 | 1,500 | 1,500 | 1,512 | 1,498 | 136,200 |
| July 04, 2025 | 1,520 | 1,520 | 1,520 | 1,534 | 1,514 | 66,500 |
| July 03, 2025 | 1,517 | 1,518 | 1,518 | 1,519 | 1,508 | 67,000 |
| July 02, 2025 | 1,501 | 1,514 | 1,514 | 1,529 | 1,498 | 131,700 |
| July 01, 2025 | 1,520 | 1,513 | 1,513 | 1,520 | 1,500 | 90,200 |
| June 30, 2025 | 1,520 | 1,520 | 1,520 | 1,527 | 1,510 | 126,300 |
| June 27, 2025 | 1,495 | 1,511 | 1,511 | 1,514 | 1,494 | 144,400 |
| June 26, 2025 | 1,475 | 1,494 | 1,494 | 1,494 | 1,469 | 134,000 |
| June 25, 2025 | 1,450 | 1,472 | 1,472 | 1,476 | 1,445 | 78,000 |
| June 24, 2025 | 1,454 | 1,454 | 1,454 | 1,459 | 1,447 | 50,200 |
| June 23, 2025 | 1,453 | 1,443 | 1,443 | 1,454 | 1,433 | 65,500 |
| June 20, 2025 | 1,466 | 1,456 | 1,456 | 1,479 | 1,456 | 124,400 |
| June 19, 2025 | 1,480 | 1,472 | 1,472 | 1,480 | 1,466 | 51,900 |
| June 18, 2025 | 1,465 | 1,474 | 1,474 | 1,481 | 1,465 | 111,400 |
| June 17, 2025 | 1,456 | 1,464 | 1,464 | 1,466 | 1,453 | 73,300 |
| June 16, 2025 | 1,433 | 1,451 | 1,451 | 1,457 | 1,433 | 75,700 |
| June 13, 2025 | 1,443 | 1,429 | 1,429 | 1,449 | 1,425 | 101,000 |
| June 12, 2025 | 1,445 | 1,449 | 1,449 | 1,454 | 1,442 | 43,300 |
| June 11, 2025 | 1,457 | 1,449 | 1,449 | 1,457 | 1,439 | 135,600 |
| June 10, 2025 | 1,460 | 1,447 | 1,447 | 1,472 | 1,447 | 85,900 |
| June 09, 2025 | 1,464 | 1,460 | 1,460 | 1,468 | 1,454 | 71,200 |
| June 06, 2025 | 1,449 | 1,458 | 1,458 | 1,463 | 1,449 | 72,400 |
| June 05, 2025 | 1,450 | 1,449 | 1,449 | 1,461 | 1,443 | 67,700 |
| June 04, 2025 | 1,459 | 1,452 | 1,452 | 1,467 | 1,452 | 80,900 |
| June 03, 2025 | 1,450 | 1,449 | 1,449 | 1,459 | 1,440 | 72,300 |
| June 02, 2025 | 1,444 | 1,446 | 1,446 | 1,446 | 1,430 | 54,000 |
| May 30, 2025 | 1,420 | 1,444 | 1,444 | 1,445 | 1,415 | 73,000 |
| May 29, 2025 | 1,427 | 1,426 | 1,426 | 1,433 | 1,422 | 65,600 |
| May 28, 2025 | 1,450 | 1,426 | 1,426 | 1,458 | 1,422 | 168,500 |
| May 27, 2025 | 1,429 | 1,442 | 1,442 | 1,445 | 1,428 | 102,700 |
| May 26, 2025 | 1,425 | 1,431 | 1,431 | 1,435 | 1,424 | 82,200 |
| May 23, 2025 | 1,425 | 1,416 | 1,416 | 1,429 | 1,415 | 63,500 |