1,504.00
+2(+0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,502 | 1,504 | 1,502 | 1,512 | 1,500 | 157,500 |
| August 15, 2025 | 1,499 | 1,502 | 1,502 | 1,503 | 1,492 | 228,700 |
| August 14, 2025 | 1,502 | 1,502 | 1,502 | 1,507 | 1,488 | 218,100 |
| August 13, 2025 | 1,510 | 1,512 | 1,512 | 1,516 | 1,492 | 237,500 |
| August 12, 2025 | 1,510 | 1,515 | 1,515 | 1,519 | 1,498 | 302,600 |
| August 08, 2025 | 1,490 | 1,507 | 1,507 | 1,508 | 1,477 | 317,800 |
| August 07, 2025 | 1,480 | 1,493 | 1,493 | 1,504 | 1,480 | 292,400 |
| August 06, 2025 | 1,490 | 1,477 | 1,477 | 1,497 | 1,477 | 231,900 |
| August 05, 2025 | 1,491 | 1,490 | 1,490 | 1,497 | 1,483 | 239,600 |
| August 04, 2025 | 1,494 | 1,490 | 1,490 | 1,496 | 1,476 | 155,800 |
| August 01, 2025 | 1,500 | 1,511 | 1,511 | 1,511 | 1,496 | 144,800 |
| July 31, 2025 | 1,493 | 1,500 | 1,500 | 1,503 | 1,491 | 160,200 |
| July 30, 2025 | 1,472 | 1,489 | 1,489 | 1,493 | 1,472 | 220,600 |
| July 29, 2025 | 1,475 | 1,473 | 1,473 | 1,482 | 1,467 | 184,600 |
| July 28, 2025 | 1,494 | 1,486 | 1,486 | 1,504 | 1,484 | 184,900 |
| July 25, 2025 | 1,504 | 1,495 | 1,495 | 1,506 | 1,488 | 141,500 |
| July 24, 2025 | 1,493 | 1,506 | 1,506 | 1,508 | 1,489 | 168,900 |
| July 23, 2025 | 1,470 | 1,494 | 1,494 | 1,495 | 1,470 | 228,900 |
| July 22, 2025 | 1,477 | 1,464 | 1,464 | 1,480 | 1,462 | 189,400 |
| July 18, 2025 | 1,471 | 1,451 | 1,451 | 1,474 | 1,451 | 189,200 |
| July 17, 2025 | 1,464 | 1,471 | 1,471 | 1,480 | 1,464 | 216,200 |
| July 16, 2025 | 1,457 | 1,467 | 1,467 | 1,477 | 1,457 | 260,900 |
| July 15, 2025 | 1,470 | 1,457 | 1,457 | 1,478 | 1,454 | 238,300 |
| July 14, 2025 | 1,460 | 1,460 | 1,460 | 1,472 | 1,457 | 302,700 |
| July 11, 2025 | 1,480 | 1,463 | 1,463 | 1,487 | 1,463 | 284,900 |
| July 10, 2025 | 1,491 | 1,474 | 1,474 | 1,496 | 1,469 | 245,800 |
| July 09, 2025 | 1,488 | 1,490 | 1,490 | 1,498 | 1,483 | 222,900 |
| July 08, 2025 | 1,468 | 1,473 | 1,473 | 1,481 | 1,468 | 180,200 |
| July 07, 2025 | 1,472 | 1,470 | 1,470 | 1,483 | 1,465 | 112,600 |
| July 04, 2025 | 1,470 | 1,475 | 1,475 | 1,483 | 1,470 | 108,400 |
| July 03, 2025 | 1,465 | 1,464 | 1,464 | 1,473 | 1,448 | 680,100 |
| July 02, 2025 | 1,469 | 1,473 | 1,473 | 1,482 | 1,465 | 383,800 |
| July 01, 2025 | 1,475 | 1,469 | 1,469 | 1,479 | 1,469 | 191,600 |
| June 30, 2025 | 1,498 | 1,477 | 1,477 | 1,503 | 1,475 | 240,300 |
| June 27, 2025 | 1,495 | 1,491 | 1,491 | 1,503 | 1,487 | 236,700 |
| June 26, 2025 | 1,495 | 1,493 | 1,493 | 1,503 | 1,487 | 289,000 |
| June 25, 2025 | 1,497 | 1,504 | 1,504 | 1,510 | 1,490 | 230,000 |
| June 24, 2025 | 1,485 | 1,499 | 1,499 | 1,503 | 1,480 | 182,000 |
| June 23, 2025 | 1,470 | 1,469 | 1,469 | 1,472 | 1,460 | 151,200 |
| June 20, 2025 | 1,473 | 1,475 | 1,475 | 1,482 | 1,466 | 239,000 |
| June 19, 2025 | 1,480 | 1,480 | 1,480 | 1,494 | 1,471 | 291,100 |
| June 18, 2025 | 1,484 | 1,490 | 1,490 | 1,495 | 1,484 | 145,800 |
| June 17, 2025 | 1,485 | 1,483 | 1,483 | 1,495 | 1,480 | 161,900 |
| June 16, 2025 | 1,472 | 1,468 | 1,468 | 1,482 | 1,468 | 158,400 |
| June 13, 2025 | 1,500 | 1,465 | 1,465 | 1,504 | 1,464 | 265,400 |
| June 12, 2025 | 1,497 | 1,500 | 1,500 | 1,508 | 1,488 | 266,700 |
| June 11, 2025 | 1,499 | 1,504 | 1,504 | 1,513 | 1,498 | 183,300 |
| June 10, 2025 | 1,507 | 1,505 | 1,505 | 1,532 | 1,495 | 330,000 |
| June 09, 2025 | 1,521 | 1,506 | 1,506 | 1,526 | 1,500 | 370,000 |
| June 06, 2025 | 1,507 | 1,491 | 1,491 | 1,509 | 1,483 | 436,900 |
| June 05, 2025 | 1,500 | 1,512 | 1,512 | 1,512 | 1,491 | 369,000 |
| June 04, 2025 | 1,550 | 1,520 | 1,520 | 1,561 | 1,520 | 355,800 |
| June 03, 2025 | 1,578 | 1,564 | 1,564 | 1,586 | 1,553 | 302,200 |
| June 02, 2025 | 1,590 | 1,591 | 1,591 | 1,608 | 1,566 | 350,500 |
| May 30, 2025 | 1,592 | 1,590 | 1,590 | 1,594 | 1,559 | 637,700 |
| May 29, 2025 | 1,549 | 1,591 | 1,591 | 1,593 | 1,520 | 1.03M |
| May 28, 2025 | 1,444 | 1,445 | 1,445 | 1,462 | 1,441 | 243,800 |
| May 27, 2025 | 1,455 | 1,452 | 1,452 | 1,465 | 1,446 | 233,400 |
| May 26, 2025 | 1,448 | 1,450 | 1,450 | 1,470 | 1,446 | 312,900 |
| May 23, 2025 | 1,484 | 1,464 | 1,464 | 1,500 | 1,459 | 301,700 |