1,888.50
+17.5(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,859 | 1,888.5 | 1,888.5 | 1,897.5 | 1,858 | 1.53M |
| August 15, 2025 | 1,861 | 1,871 | 1,871 | 1,871 | 1,847 | 1.41M |
| August 14, 2025 | 1,866 | 1,860.5 | 1,860.5 | 1,874 | 1,852.5 | 1.48M |
| August 13, 2025 | 1,860 | 1,871 | 1,871 | 1,880.5 | 1,852 | 2.25M |
| August 12, 2025 | 1,820 | 1,862 | 1,862 | 1,872.5 | 1,805.5 | 2.75M |
| August 08, 2025 | 1,800 | 1,846 | 1,846 | 1,850 | 1,775 | 4.43M |
| August 07, 2025 | 1,756 | 1,773 | 1,773 | 1,773 | 1,754 | 1.78M |
| August 06, 2025 | 1,745 | 1,751 | 1,751 | 1,762 | 1,740.5 | 1.75M |
| August 05, 2025 | 1,730.5 | 1,747.5 | 1,747.5 | 1,753.5 | 1,723 | 1.19M |
| August 04, 2025 | 1,725 | 1,730.5 | 1,730.5 | 1,731.5 | 1,713 | 1.19M |
| August 01, 2025 | 1,714 | 1,733.5 | 1,733.5 | 1,736.5 | 1,709.5 | 1.53M |
| July 31, 2025 | 1,701 | 1,706 | 1,706 | 1,708 | 1,697.5 | 1.27M |
| July 30, 2025 | 1,685 | 1,693.5 | 1,693.5 | 1,697.5 | 1,683.5 | 1.07M |
| July 29, 2025 | 1,688.5 | 1,683 | 1,683 | 1,688.5 | 1,674.5 | 1.46M |
| July 28, 2025 | 1,690 | 1,690.5 | 1,690.5 | 1,697.5 | 1,686.5 | 1.11M |
| July 25, 2025 | 1,708 | 1,690.5 | 1,690.5 | 1,708 | 1,690.5 | 1.04M |
| July 24, 2025 | 1,691.5 | 1,701.5 | 1,701.5 | 1,707 | 1,685 | 1.49M |
| July 23, 2025 | 1,660 | 1,691.5 | 1,691.5 | 1,700 | 1,660 | 2M |
| July 22, 2025 | 1,668 | 1,659.5 | 1,659.5 | 1,679.5 | 1,652.5 | 1.34M |
| July 18, 2025 | 1,673.5 | 1,672 | 1,672 | 1,677.5 | 1,667.5 | 1.01M |
| July 17, 2025 | 1,648 | 1,669 | 1,669 | 1,671 | 1,645.5 | 1.3M |
| July 16, 2025 | 1,655 | 1,651 | 1,651 | 1,659.5 | 1,645 | 1.98M |
| July 15, 2025 | 1,684.5 | 1,657 | 1,657 | 1,687 | 1,656.5 | 1.72M |
| July 14, 2025 | 1,677.5 | 1,677 | 1,677 | 1,686 | 1,675 | 1.29M |
| July 11, 2025 | 1,687.5 | 1,682 | 1,682 | 1,695 | 1,678 | 1.4M |
| July 10, 2025 | 1,697.5 | 1,684 | 1,684 | 1,699 | 1,676.5 | 2.07M |
| July 09, 2025 | 1,700 | 1,700 | 1,700 | 1,706.5 | 1,696.5 | 867,600 |
| July 08, 2025 | 1,704.5 | 1,698 | 1,698 | 1,715 | 1,694 | 1.34M |
| July 07, 2025 | 1,707.5 | 1,707 | 1,707 | 1,716.5 | 1,705 | 738,300 |
| July 04, 2025 | 1,699 | 1,708 | 1,708 | 1,711 | 1,698.5 | 809,700 |
| July 03, 2025 | 1,703 | 1,703.5 | 1,703.5 | 1,706 | 1,696 | 1.16M |
| July 02, 2025 | 1,700 | 1,703 | 1,703 | 1,725.5 | 1,700 | 1.44M |
| July 01, 2025 | 1,730.5 | 1,700 | 1,700 | 1,730.5 | 1,695 | 1.39M |
| June 30, 2025 | 1,724 | 1,714 | 1,714 | 1,729 | 1,708 | 1.98M |
| June 27, 2025 | 1,719.5 | 1,720.5 | 1,720.5 | 1,730.5 | 1,711 | 1.14M |
| June 26, 2025 | 1,690 | 1,713.5 | 1,713.5 | 1,713.5 | 1,687 | 1.13M |
| June 25, 2025 | 1,697 | 1,695.5 | 1,695.5 | 1,700.5 | 1,686 | 1.33M |
| June 24, 2025 | 1,716 | 1,700.5 | 1,700.5 | 1,720 | 1,698 | 985,000 |
| June 23, 2025 | 1,700 | 1,703.5 | 1,703.5 | 1,709.5 | 1,699.5 | 737,600 |
| June 20, 2025 | 1,700 | 1,705 | 1,705 | 1,708.5 | 1,695 | 2.94M |
| June 19, 2025 | 1,699 | 1,701.5 | 1,701.5 | 1,705 | 1,698 | 855,700 |
| June 18, 2025 | 1,704 | 1,700 | 1,700 | 1,708 | 1,699 | 1.35M |
| June 17, 2025 | 1,707 | 1,709.5 | 1,709.5 | 1,714 | 1,704 | 852,800 |
| June 16, 2025 | 1,722.5 | 1,710 | 1,710 | 1,733.5 | 1,707 | 1.04M |
| June 13, 2025 | 1,718 | 1,719 | 1,719 | 1,726.5 | 1,708 | 1.24M |
| June 12, 2025 | 1,740 | 1,723.5 | 1,723.5 | 1,743 | 1,710 | 1.45M |
| June 11, 2025 | 1,747 | 1,752 | 1,752 | 1,765 | 1,747 | 1.66M |
| June 10, 2025 | 1,758 | 1,751 | 1,751 | 1,758 | 1,744.5 | 1.12M |
| June 09, 2025 | 1,760.5 | 1,748 | 1,748 | 1,764.5 | 1,746.5 | 965,300 |
| June 06, 2025 | 1,728.5 | 1,753.5 | 1,753.5 | 1,755 | 1,727 | 1.37M |
| June 05, 2025 | 1,710 | 1,721 | 1,721 | 1,732.5 | 1,709 | 1.43M |
| June 04, 2025 | 1,721 | 1,717 | 1,717 | 1,729 | 1,708.5 | 1.38M |
| June 03, 2025 | 1,725 | 1,730 | 1,730 | 1,743 | 1,704 | 1.57M |
| June 02, 2025 | 1,767 | 1,743.5 | 1,743.5 | 1,776.5 | 1,742 | 1.61M |
| May 30, 2025 | 1,706.5 | 1,752 | 1,752 | 1,757 | 1,705.5 | 4.22M |
| May 29, 2025 | 1,706 | 1,719 | 1,719 | 1,722 | 1,701.5 | 1.41M |
| May 28, 2025 | 1,710 | 1,706.5 | 1,706.5 | 1,715 | 1,700 | 1.08M |
| May 27, 2025 | 1,705 | 1,700.5 | 1,700.5 | 1,707 | 1,697.5 | 835,300 |
| May 26, 2025 | 1,694 | 1,707.5 | 1,707.5 | 1,712 | 1,694 | 720,600 |
| May 23, 2025 | 1,698.5 | 1,691.5 | 1,691.5 | 1,705 | 1,691.5 | 1.08M |