1,612.00
+15(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,604 | 1,612 | 1,612 | 1,621 | 1,595 | 53,800 |
| August 15, 2025 | 1,581 | 1,597 | 1,597 | 1,604 | 1,573 | 67,900 |
| August 14, 2025 | 1,604 | 1,580 | 1,580 | 1,615 | 1,577 | 70,400 |
| August 13, 2025 | 1,614 | 1,618 | 1,618 | 1,630 | 1,598 | 118,600 |
| August 12, 2025 | 1,603 | 1,621 | 1,621 | 1,646 | 1,601 | 106,100 |
| August 08, 2025 | 1,568 | 1,590 | 1,590 | 1,594 | 1,568 | 66,600 |
| August 07, 2025 | 1,582 | 1,564 | 1,564 | 1,588 | 1,559 | 81,800 |
| August 06, 2025 | 1,568 | 1,586 | 1,586 | 1,592 | 1,556 | 83,100 |
| August 05, 2025 | 1,569 | 1,569 | 1,569 | 1,578 | 1,550 | 63,200 |
| August 04, 2025 | 1,549 | 1,569 | 1,569 | 1,576 | 1,537 | 79,200 |
| August 01, 2025 | 1,599 | 1,580 | 1,580 | 1,636 | 1,544 | 104,200 |
| July 31, 2025 | 1,569 | 1,565 | 1,565 | 1,578 | 1,554 | 54,500 |
| July 30, 2025 | 1,563 | 1,567 | 1,567 | 1,575 | 1,557 | 49,800 |
| July 29, 2025 | 1,562 | 1,563 | 1,563 | 1,571 | 1,548 | 29,000 |
| July 28, 2025 | 1,588 | 1,583 | 1,583 | 1,603 | 1,573 | 69,900 |
| July 25, 2025 | 1,551 | 1,581 | 1,581 | 1,592 | 1,540 | 69,500 |
| July 24, 2025 | 1,567 | 1,557 | 1,557 | 1,571 | 1,548 | 111,700 |
| July 23, 2025 | 1,549 | 1,559 | 1,559 | 1,575 | 1,549 | 78,800 |
| July 22, 2025 | 1,536 | 1,538 | 1,538 | 1,545 | 1,520 | 58,100 |
| July 18, 2025 | 1,543 | 1,525 | 1,525 | 1,543 | 1,522 | 73,700 |
| July 17, 2025 | 1,562 | 1,555 | 1,555 | 1,576 | 1,541 | 100,400 |
| July 16, 2025 | 1,522 | 1,546 | 1,546 | 1,549 | 1,512 | 83,500 |
| July 15, 2025 | 1,524 | 1,498 | 1,498 | 1,525 | 1,498 | 43,300 |
| July 14, 2025 | 1,498 | 1,509 | 1,509 | 1,511 | 1,498 | 32,200 |
| July 11, 2025 | 1,514 | 1,500 | 1,500 | 1,523 | 1,500 | 52,300 |
| July 10, 2025 | 1,519 | 1,504 | 1,504 | 1,520 | 1,498 | 92,100 |
| July 09, 2025 | 1,512 | 1,524 | 1,524 | 1,532 | 1,511 | 58,600 |
| July 08, 2025 | 1,506 | 1,507 | 1,507 | 1,509 | 1,495 | 51,400 |
| July 07, 2025 | 1,508 | 1,510 | 1,510 | 1,519 | 1,505 | 61,200 |
| July 04, 2025 | 1,514 | 1,500 | 1,500 | 1,517 | 1,500 | 69,200 |
| July 03, 2025 | 1,500 | 1,497 | 1,497 | 1,511 | 1,497 | 51,000 |
| July 02, 2025 | 1,491 | 1,502 | 1,502 | 1,513 | 1,491 | 47,100 |
| July 01, 2025 | 1,498 | 1,495 | 1,495 | 1,504 | 1,494 | 78,000 |
| June 30, 2025 | 1,525 | 1,498 | 1,498 | 1,525 | 1,498 | 57,500 |
| June 27, 2025 | 1,500 | 1,504 | 1,504 | 1,513 | 1,499 | 78,900 |
| June 26, 2025 | 1,500 | 1,502 | 1,502 | 1,505 | 1,498 | 97,400 |
| June 25, 2025 | 1,501 | 1,502 | 1,502 | 1,514 | 1,497 | 80,200 |
| June 24, 2025 | 1,520 | 1,501 | 1,501 | 1,529 | 1,500 | 73,400 |
| June 23, 2025 | 1,543 | 1,513 | 1,513 | 1,545 | 1,509 | 62,000 |
| June 20, 2025 | 1,578 | 1,537 | 1,537 | 1,578 | 1,537 | 103,500 |
| June 19, 2025 | 1,576 | 1,592 | 1,592 | 1,600 | 1,571 | 98,800 |
| June 18, 2025 | 1,560 | 1,580 | 1,580 | 1,583 | 1,560 | 62,100 |
| June 17, 2025 | 1,560 | 1,575 | 1,575 | 1,575 | 1,557 | 74,200 |
| June 16, 2025 | 1,554 | 1,557 | 1,557 | 1,568 | 1,537 | 56,500 |
| June 13, 2025 | 1,548 | 1,551 | 1,551 | 1,560 | 1,537 | 69,600 |
| June 12, 2025 | 1,526 | 1,536 | 1,536 | 1,540 | 1,500 | 77,000 |
| June 11, 2025 | 1,525 | 1,536 | 1,536 | 1,550 | 1,506 | 113,100 |
| June 10, 2025 | 1,522 | 1,520 | 1,520 | 1,557 | 1,500 | 96,000 |
| June 09, 2025 | 1,508 | 1,522 | 1,522 | 1,530 | 1,500 | 70,900 |
| June 06, 2025 | 1,503 | 1,500 | 1,500 | 1,517 | 1,490 | 59,900 |
| June 05, 2025 | 1,494 | 1,494 | 1,494 | 1,502 | 1,481 | 60,200 |
| June 04, 2025 | 1,496 | 1,494 | 1,494 | 1,506 | 1,490 | 57,400 |
| June 03, 2025 | 1,488 | 1,487 | 1,487 | 1,504 | 1,477 | 71,100 |
| June 02, 2025 | 1,496 | 1,484 | 1,484 | 1,514 | 1,473 | 69,900 |
| May 30, 2025 | 1,506 | 1,504 | 1,504 | 1,523 | 1,495 | 72,800 |
| May 29, 2025 | 1,503 | 1,527 | 1,527 | 1,534 | 1,491 | 93,400 |
| May 28, 2025 | 1,506 | 1,503 | 1,503 | 1,519 | 1,503 | 44,000 |
| May 27, 2025 | 1,505 | 1,500 | 1,500 | 1,514 | 1,498 | 39,200 |
| May 26, 2025 | 1,522 | 1,500 | 1,500 | 1,522 | 1,492 | 28,800 |
| May 23, 2025 | 1,502 | 1,505 | 1,505 | 1,519 | 1,496 | 43,700 |