1,592.00
+17(+1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,565 | 1,592 | 1,592 | 1,594 | 1,564 | 29,100 |
| August 15, 2025 | 1,566 | 1,575 | 1,575 | 1,581 | 1,560 | 21,200 |
| August 14, 2025 | 1,566 | 1,566 | 1,566 | 1,581 | 1,565 | 34,600 |
| August 13, 2025 | 1,573 | 1,586 | 1,586 | 1,598 | 1,571 | 29,700 |
| August 12, 2025 | 1,578 | 1,573 | 1,573 | 1,578 | 1,560 | 31,500 |
| August 08, 2025 | 1,569 | 1,569 | 1,569 | 1,578 | 1,562 | 25,100 |
| August 07, 2025 | 1,534 | 1,569 | 1,569 | 1,575 | 1,530 | 31,700 |
| August 06, 2025 | 1,550 | 1,549 | 1,549 | 1,566 | 1,531 | 24,100 |
| August 05, 2025 | 1,541 | 1,547 | 1,547 | 1,560 | 1,537 | 19,700 |
| August 04, 2025 | 1,510 | 1,526 | 1,526 | 1,533 | 1,491 | 24,000 |
| August 01, 2025 | 1,518 | 1,538 | 1,538 | 1,538 | 1,515 | 38,300 |
| July 31, 2025 | 1,495 | 1,501 | 1,501 | 1,509 | 1,495 | 27,900 |
| July 30, 2025 | 1,501 | 1,480 | 1,480 | 1,512 | 1,480 | 33,500 |
| July 29, 2025 | 1,490 | 1,501 | 1,501 | 1,501 | 1,490 | 24,600 |
| July 28, 2025 | 1,520 | 1,502 | 1,502 | 1,520 | 1,492 | 20,600 |
| July 25, 2025 | 1,492 | 1,506 | 1,506 | 1,521 | 1,486 | 32,500 |
| July 24, 2025 | 1,478 | 1,498 | 1,498 | 1,503 | 1,464 | 41,200 |
| July 23, 2025 | 1,450 | 1,462 | 1,462 | 1,464 | 1,444 | 45,100 |
| July 22, 2025 | 1,435 | 1,436 | 1,436 | 1,444 | 1,418 | 24,900 |
| July 18, 2025 | 1,438 | 1,434 | 1,434 | 1,442 | 1,430 | 18,100 |
| July 17, 2025 | 1,424 | 1,437 | 1,437 | 1,440 | 1,420 | 21,100 |
| July 16, 2025 | 1,427 | 1,425 | 1,425 | 1,457 | 1,425 | 22,800 |
| July 15, 2025 | 1,447 | 1,435 | 1,435 | 1,454 | 1,435 | 17,000 |
| July 14, 2025 | 1,444 | 1,450 | 1,450 | 1,464 | 1,444 | 17,500 |
| July 11, 2025 | 1,447 | 1,444 | 1,444 | 1,465 | 1,444 | 19,700 |
| July 10, 2025 | 1,451 | 1,438 | 1,438 | 1,451 | 1,426 | 34,100 |
| July 09, 2025 | 1,446 | 1,445 | 1,445 | 1,461 | 1,440 | 18,200 |
| July 08, 2025 | 1,429 | 1,437 | 1,437 | 1,440 | 1,429 | 24,600 |
| July 07, 2025 | 1,439 | 1,430 | 1,430 | 1,439 | 1,425 | 17,500 |
| July 04, 2025 | 1,455 | 1,439 | 1,439 | 1,457 | 1,433 | 16,800 |
| July 03, 2025 | 1,431 | 1,447 | 1,447 | 1,462 | 1,431 | 20,100 |
| July 02, 2025 | 1,443 | 1,443 | 1,443 | 1,457 | 1,431 | 25,600 |
| July 01, 2025 | 1,467 | 1,456 | 1,456 | 1,467 | 1,445 | 24,600 |
| June 30, 2025 | 1,473 | 1,478 | 1,478 | 1,500 | 1,473 | 38,100 |
| June 27, 2025 | 1,464 | 1,476 | 1,476 | 1,481 | 1,464 | 22,200 |
| June 26, 2025 | 1,463 | 1,464 | 1,464 | 1,482 | 1,454 | 14,500 |
| June 25, 2025 | 1,472 | 1,469 | 1,469 | 1,473 | 1,445 | 31,800 |
| June 24, 2025 | 1,498 | 1,472 | 1,472 | 1,501 | 1,450 | 42,800 |
| June 23, 2025 | 1,495 | 1,473 | 1,473 | 1,503 | 1,466 | 23,500 |
| June 20, 2025 | 1,538 | 1,488 | 1,488 | 1,538 | 1,488 | 38,200 |
| June 19, 2025 | 1,555 | 1,529 | 1,529 | 1,560 | 1,522 | 22,500 |
| June 18, 2025 | 1,535 | 1,555 | 1,555 | 1,566 | 1,535 | 35,200 |
| June 17, 2025 | 1,553 | 1,535 | 1,535 | 1,553 | 1,527 | 29,500 |
| June 16, 2025 | 1,530 | 1,539 | 1,539 | 1,550 | 1,525 | 46,300 |
| June 13, 2025 | 1,519 | 1,510 | 1,510 | 1,523 | 1,485 | 38,000 |
| June 12, 2025 | 1,530 | 1,528 | 1,528 | 1,535 | 1,507 | 32,700 |
| June 11, 2025 | 1,534 | 1,525 | 1,525 | 1,535 | 1,522 | 37,500 |
| June 10, 2025 | 1,509 | 1,523 | 1,523 | 1,535 | 1,509 | 51,100 |
| June 09, 2025 | 1,523 | 1,509 | 1,509 | 1,533 | 1,506 | 36,300 |
| June 06, 2025 | 1,508 | 1,510 | 1,510 | 1,525 | 1,505 | 31,100 |
| June 05, 2025 | 1,499 | 1,506 | 1,506 | 1,524 | 1,497 | 41,000 |
| June 04, 2025 | 1,515 | 1,499 | 1,499 | 1,516 | 1,496 | 53,000 |
| June 03, 2025 | 1,521 | 1,526 | 1,526 | 1,532 | 1,507 | 40,000 |
| June 02, 2025 | 1,500 | 1,518 | 1,518 | 1,522 | 1,500 | 36,600 |
| May 30, 2025 | 1,500 | 1,516 | 1,516 | 1,527 | 1,481 | 26,800 |
| May 29, 2025 | 1,499 | 1,506 | 1,506 | 1,514 | 1,498 | 40,200 |
| May 28, 2025 | 1,504 | 1,499 | 1,499 | 1,523 | 1,499 | 46,300 |
| May 27, 2025 | 1,464 | 1,488 | 1,488 | 1,501 | 1,463 | 34,500 |
| May 26, 2025 | 1,446 | 1,454 | 1,454 | 1,463 | 1,446 | 27,100 |
| May 23, 2025 | 1,464 | 1,446 | 1,446 | 1,465 | 1,435 | 14,400 |