1,594.00
+7.5(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,586.5 | 1,594 | 1,594 | 1,607.5 | 1,586 | 617,200 |
| August 15, 2025 | 1,590 | 1,586.5 | 1,586.5 | 1,597 | 1,575.5 | 507,800 |
| August 14, 2025 | 1,585 | 1,592.5 | 1,592.5 | 1,592.5 | 1,572 | 570,500 |
| August 13, 2025 | 1,600 | 1,592 | 1,592 | 1,600 | 1,586.5 | 661,300 |
| August 12, 2025 | 1,609 | 1,601 | 1,601 | 1,615.5 | 1,600.5 | 581,800 |
| August 08, 2025 | 1,596 | 1,619.5 | 1,619.5 | 1,624 | 1,588 | 867,400 |
| August 07, 2025 | 1,575 | 1,596 | 1,596 | 1,602 | 1,567.5 | 1.04M |
| August 06, 2025 | 1,585.5 | 1,586 | 1,586 | 1,598.5 | 1,578.5 | 794,500 |
| August 05, 2025 | 1,578.5 | 1,585.5 | 1,585.5 | 1,591 | 1,565 | 509,700 |
| August 04, 2025 | 1,577.5 | 1,578 | 1,578 | 1,585.5 | 1,564 | 481,400 |
| August 01, 2025 | 1,556 | 1,583 | 1,583 | 1,583 | 1,555 | 630,900 |
| July 31, 2025 | 1,570 | 1,554.5 | 1,554.5 | 1,574.5 | 1,550 | 413,000 |
| July 30, 2025 | 1,553 | 1,559 | 1,559 | 1,561.5 | 1,550 | 355,400 |
| July 29, 2025 | 1,556 | 1,553 | 1,553 | 1,560.5 | 1,542 | 383,600 |
| July 28, 2025 | 1,568 | 1,563.5 | 1,563.5 | 1,577.5 | 1,563.5 | 444,800 |
| July 25, 2025 | 1,566 | 1,575 | 1,575 | 1,577.5 | 1,563 | 367,100 |
| July 24, 2025 | 1,555 | 1,563 | 1,563 | 1,564 | 1,549 | 429,300 |
| July 23, 2025 | 1,558 | 1,556.5 | 1,556.5 | 1,569.5 | 1,553.5 | 551,600 |
| July 22, 2025 | 1,555.5 | 1,558.5 | 1,558.5 | 1,563.5 | 1,546.5 | 413,900 |
| July 18, 2025 | 1,559 | 1,559 | 1,559 | 1,568 | 1,551.5 | 491,700 |
| July 17, 2025 | 1,532.5 | 1,548.5 | 1,548.5 | 1,548.5 | 1,532.5 | 296,200 |
| July 16, 2025 | 1,548 | 1,534 | 1,534 | 1,548 | 1,531.5 | 448,100 |
| July 15, 2025 | 1,555 | 1,548 | 1,548 | 1,562 | 1,545.5 | 429,100 |
| July 14, 2025 | 1,535 | 1,555 | 1,555 | 1,555 | 1,533 | 526,300 |
| July 11, 2025 | 1,540 | 1,531 | 1,531 | 1,550 | 1,527 | 417,500 |
| July 10, 2025 | 1,537.5 | 1,527 | 1,527 | 1,540.5 | 1,520 | 587,100 |
| July 09, 2025 | 1,527 | 1,536 | 1,536 | 1,539.5 | 1,524.5 | 417,500 |
| July 08, 2025 | 1,550 | 1,539 | 1,539 | 1,550 | 1,523 | 488,800 |
| July 07, 2025 | 1,530 | 1,537 | 1,537 | 1,549.5 | 1,525 | 486,200 |
| July 04, 2025 | 1,512 | 1,525 | 1,525 | 1,525 | 1,508.5 | 348,600 |
| July 03, 2025 | 1,523.5 | 1,512.5 | 1,512.5 | 1,534 | 1,503.5 | 401,300 |
| July 02, 2025 | 1,503.5 | 1,523.5 | 1,523.5 | 1,526 | 1,502 | 449,800 |
| July 01, 2025 | 1,504 | 1,504 | 1,504 | 1,518 | 1,498 | 420,000 |
| June 30, 2025 | 1,513 | 1,503.5 | 1,503.5 | 1,520 | 1,503.5 | 635,100 |
| June 27, 2025 | 1,518 | 1,508 | 1,508 | 1,520 | 1,495.5 | 772,200 |
| June 26, 2025 | 1,492 | 1,504.5 | 1,504.5 | 1,505.5 | 1,491 | 650,400 |
| June 25, 2025 | 1,530 | 1,503.5 | 1,503.5 | 1,546 | 1,501.5 | 591,000 |
| June 24, 2025 | 1,556 | 1,537.5 | 1,537.5 | 1,558.5 | 1,537.5 | 480,000 |
| June 23, 2025 | 1,530 | 1,543 | 1,543 | 1,545.5 | 1,524 | 456,500 |
| June 20, 2025 | 1,516.5 | 1,531 | 1,531 | 1,537.5 | 1,516.5 | 2.22M |
| June 19, 2025 | 1,518 | 1,524.5 | 1,524.5 | 1,526.5 | 1,510 | 566,600 |
| June 18, 2025 | 1,491 | 1,503.5 | 1,503.5 | 1,509 | 1,490 | 546,300 |
| June 17, 2025 | 1,509.5 | 1,498 | 1,498 | 1,513.5 | 1,496 | 423,500 |
| June 16, 2025 | 1,512 | 1,506.5 | 1,506.5 | 1,519.5 | 1,498 | 479,000 |
| June 13, 2025 | 1,512 | 1,507 | 1,507 | 1,519 | 1,503 | 657,400 |
| June 12, 2025 | 1,521 | 1,518 | 1,518 | 1,524 | 1,513 | 403,800 |
| June 11, 2025 | 1,524.5 | 1,527.5 | 1,527.5 | 1,527.5 | 1,507 | 545,800 |
| June 10, 2025 | 1,520 | 1,524.5 | 1,524.5 | 1,528.5 | 1,518.5 | 476,200 |
| June 09, 2025 | 1,529.5 | 1,527.5 | 1,527.5 | 1,538 | 1,520.5 | 388,200 |
| June 06, 2025 | 1,512 | 1,531 | 1,531 | 1,532.5 | 1,512 | 563,600 |
| June 05, 2025 | 1,487.5 | 1,512 | 1,512 | 1,519 | 1,487 | 714,300 |
| June 04, 2025 | 1,501.5 | 1,495 | 1,495 | 1,515.5 | 1,495 | 863,200 |
| June 03, 2025 | 1,530 | 1,517 | 1,517 | 1,531.5 | 1,507.5 | 718,100 |
| June 02, 2025 | 1,483.5 | 1,539.5 | 1,539.5 | 1,542 | 1,482 | 1.23M |
| May 30, 2025 | 1,471 | 1,482 | 1,482 | 1,486 | 1,461 | 1.34M |
| May 29, 2025 | 1,489 | 1,477 | 1,477 | 1,495.5 | 1,476.5 | 747,500 |
| May 28, 2025 | 1,490.5 | 1,489 | 1,489 | 1,496 | 1,476.5 | 724,200 |
| May 27, 2025 | 1,495 | 1,486 | 1,486 | 1,501.5 | 1,485 | 576,700 |
| May 26, 2025 | 1,500.5 | 1,499.5 | 1,499.5 | 1,515.5 | 1,498.5 | 491,100 |
| May 23, 2025 | 1,510 | 1,500.5 | 1,500.5 | 1,512 | 1,487.5 | 535,000 |