1,598.00
+6(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,590 | 1,598 | 1,595 | 1,599 | 1,580 | 53,600 |
| August 15, 2025 | 1,573 | 1,592 | 1,592 | 1,592 | 1,572 | 73,800 |
| August 14, 2025 | 1,550 | 1,559 | 1,559 | 1,559 | 1,537 | 50,600 |
| August 13, 2025 | 1,558 | 1,567 | 1,567 | 1,575 | 1,550 | 104,800 |
| August 12, 2025 | 1,540 | 1,556 | 1,556 | 1,563 | 1,532 | 88,300 |
| August 08, 2025 | 1,552 | 1,531 | 1,531 | 1,562 | 1,501 | 99,100 |
| August 07, 2025 | 1,538 | 1,552 | 1,552 | 1,554 | 1,538 | 37,200 |
| August 06, 2025 | 1,529 | 1,540 | 1,540 | 1,541 | 1,523 | 36,900 |
| August 05, 2025 | 1,530 | 1,519 | 1,519 | 1,535 | 1,518 | 27,000 |
| August 04, 2025 | 1,513 | 1,527 | 1,527 | 1,530 | 1,511 | 37,400 |
| August 01, 2025 | 1,528 | 1,550 | 1,550 | 1,550 | 1,520 | 38,800 |
| July 31, 2025 | 1,520 | 1,527 | 1,527 | 1,528 | 1,516 | 23,700 |
| July 30, 2025 | 1,507 | 1,517 | 1,517 | 1,519 | 1,504 | 26,400 |
| July 29, 2025 | 1,505 | 1,509 | 1,509 | 1,509 | 1,493 | 33,000 |
| July 28, 2025 | 1,532 | 1,506 | 1,506 | 1,536 | 1,504 | 46,300 |
| July 25, 2025 | 1,539 | 1,536 | 1,536 | 1,542 | 1,531 | 35,700 |
| July 24, 2025 | 1,532 | 1,541 | 1,541 | 1,555 | 1,509 | 87,800 |
| July 23, 2025 | 1,508 | 1,522 | 1,522 | 1,526 | 1,504 | 64,400 |
| July 22, 2025 | 1,492 | 1,496 | 1,496 | 1,505 | 1,488 | 36,300 |
| July 18, 2025 | 1,510 | 1,501 | 1,501 | 1,515 | 1,500 | 30,500 |
| July 17, 2025 | 1,496 | 1,510 | 1,510 | 1,510 | 1,491 | 26,700 |
| July 16, 2025 | 1,490 | 1,494 | 1,494 | 1,501 | 1,490 | 25,400 |
| July 15, 2025 | 1,491 | 1,490 | 1,490 | 1,505 | 1,490 | 37,900 |
| July 14, 2025 | 1,489 | 1,490 | 1,490 | 1,499 | 1,471 | 47,800 |
| July 11, 2025 | 1,477 | 1,490 | 1,490 | 1,491 | 1,466 | 46,400 |
| July 10, 2025 | 1,475 | 1,465 | 1,465 | 1,479 | 1,465 | 47,900 |
| July 09, 2025 | 1,455 | 1,469 | 1,469 | 1,475 | 1,449 | 43,800 |
| July 08, 2025 | 1,454 | 1,454 | 1,454 | 1,464 | 1,454 | 29,400 |
| July 07, 2025 | 1,461 | 1,454 | 1,454 | 1,466 | 1,454 | 30,400 |
| July 04, 2025 | 1,453 | 1,465 | 1,465 | 1,465 | 1,452 | 25,700 |
| July 03, 2025 | 1,442 | 1,452 | 1,452 | 1,453 | 1,442 | 16,900 |
| July 02, 2025 | 1,435 | 1,444 | 1,444 | 1,452 | 1,435 | 33,100 |
| July 01, 2025 | 1,439 | 1,443 | 1,443 | 1,444 | 1,425 | 54,500 |
| June 30, 2025 | 1,450 | 1,441 | 1,441 | 1,455 | 1,441 | 32,400 |
| June 27, 2025 | 1,435 | 1,449 | 1,449 | 1,450 | 1,435 | 35,000 |
| June 26, 2025 | 1,429 | 1,445 | 1,445 | 1,445 | 1,429 | 25,900 |
| June 25, 2025 | 1,440 | 1,435 | 1,435 | 1,440 | 1,420 | 54,500 |
| June 24, 2025 | 1,431 | 1,434 | 1,434 | 1,441 | 1,426 | 38,900 |
| June 23, 2025 | 1,428 | 1,423 | 1,423 | 1,431 | 1,420 | 19,100 |
| June 20, 2025 | 1,422 | 1,428 | 1,428 | 1,428 | 1,418 | 59,200 |
| June 19, 2025 | 1,425 | 1,424 | 1,424 | 1,432 | 1,422 | 18,900 |
| June 18, 2025 | 1,434 | 1,427 | 1,427 | 1,434 | 1,423 | 29,000 |
| June 17, 2025 | 1,436 | 1,434 | 1,434 | 1,438 | 1,428 | 27,700 |
| June 16, 2025 | 1,441 | 1,436 | 1,436 | 1,444 | 1,433 | 26,900 |
| June 13, 2025 | 1,441 | 1,429 | 1,429 | 1,441 | 1,420 | 66,300 |
| June 12, 2025 | 1,441 | 1,437 | 1,437 | 1,445 | 1,436 | 31,500 |
| June 11, 2025 | 1,448 | 1,444 | 1,444 | 1,452 | 1,436 | 47,700 |
| June 10, 2025 | 1,461 | 1,450 | 1,450 | 1,472 | 1,449 | 35,300 |
| June 09, 2025 | 1,462 | 1,464 | 1,464 | 1,469 | 1,462 | 16,400 |
| June 06, 2025 | 1,462 | 1,459 | 1,459 | 1,468 | 1,453 | 15,900 |
| June 05, 2025 | 1,455 | 1,462 | 1,462 | 1,470 | 1,453 | 32,800 |
| June 04, 2025 | 1,461 | 1,465 | 1,465 | 1,479 | 1,461 | 21,400 |
| June 03, 2025 | 1,482 | 1,456 | 1,456 | 1,482 | 1,456 | 50,300 |
| June 02, 2025 | 1,486 | 1,482 | 1,482 | 1,488 | 1,471 | 24,700 |
| May 30, 2025 | 1,462 | 1,486 | 1,486 | 1,486 | 1,453 | 31,400 |
| May 29, 2025 | 1,462 | 1,469 | 1,469 | 1,477 | 1,462 | 45,900 |
| May 28, 2025 | 1,468 | 1,462 | 1,462 | 1,475 | 1,462 | 27,300 |
| May 27, 2025 | 1,452 | 1,461 | 1,461 | 1,462 | 1,448 | 17,100 |
| May 26, 2025 | 1,460 | 1,455 | 1,455 | 1,464 | 1,446 | 28,400 |
| May 23, 2025 | 1,450 | 1,455 | 1,455 | 1,470 | 1,450 | 26,400 |