2,432.50
-36.5(-1.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,482 | 2,432.5 | 2,432.5 | 2,500 | 2,420.5 | 1.84M |
| August 15, 2025 | 2,502.5 | 2,469 | 2,469 | 2,531 | 2,469 | 1.86M |
| August 14, 2025 | 2,500 | 2,506 | 2,506 | 2,522.5 | 2,494 | 1.77M |
| August 13, 2025 | 2,489 | 2,495.5 | 2,495.5 | 2,522.5 | 2,483 | 1.97M |
| August 12, 2025 | 2,456 | 2,488.5 | 2,488.5 | 2,503.5 | 2,455 | 1.99M |
| August 08, 2025 | 2,407.5 | 2,478.5 | 2,478.5 | 2,484.5 | 2,394 | 2.41M |
| August 07, 2025 | 2,350 | 2,410.5 | 2,410.5 | 2,420 | 2,340 | 2.37M |
| August 06, 2025 | 2,277 | 2,331.5 | 2,331.5 | 2,355 | 2,276 | 2.42M |
| August 05, 2025 | 2,216 | 2,276.5 | 2,276.5 | 2,276.5 | 2,198 | 1.7M |
| August 04, 2025 | 2,192 | 2,219.5 | 2,219.5 | 2,219.5 | 2,166 | 1.61M |
| August 01, 2025 | 2,184.5 | 2,212.5 | 2,212.5 | 2,213.5 | 2,158.5 | 2.93M |
| July 31, 2025 | 2,126.5 | 2,195 | 2,195 | 2,195 | 2,062.5 | 7.17M |
| July 30, 2025 | 1,946 | 1,946.5 | 1,946.5 | 1,953 | 1,928.5 | 1.33M |
| July 29, 2025 | 1,955 | 1,959.5 | 1,959.5 | 1,963 | 1,947.5 | 1.01M |
| July 28, 2025 | 1,985 | 1,973.5 | 1,973.5 | 1,999.5 | 1,972 | 863,800 |
| July 25, 2025 | 1,966.5 | 1,982 | 1,982 | 1,987.5 | 1,958.5 | 1.63M |
| July 24, 2025 | 1,945 | 1,964.5 | 1,964.5 | 1,968 | 1,931.5 | 1.19M |
| July 23, 2025 | 1,905.5 | 1,931.5 | 1,931.5 | 1,941.5 | 1,901.5 | 1.14M |
| July 22, 2025 | 1,908 | 1,888.5 | 1,888.5 | 1,920 | 1,883 | 774,800 |
| July 18, 2025 | 1,934 | 1,923 | 1,923 | 1,939.5 | 1,920.5 | 601,000 |
| July 17, 2025 | 1,897.5 | 1,933.5 | 1,933.5 | 1,933.5 | 1,890.5 | 777,900 |
| July 16, 2025 | 1,913 | 1,898 | 1,898 | 1,914 | 1,892 | 619,100 |
| July 15, 2025 | 1,920 | 1,904 | 1,904 | 1,924.5 | 1,892.5 | 798,800 |
| July 14, 2025 | 1,962 | 1,925.5 | 1,925.5 | 1,965.5 | 1,922.5 | 767,200 |
| July 11, 2025 | 2,000 | 1,974.5 | 1,974.5 | 2,022 | 1,967 | 1.35M |
| July 10, 2025 | 1,969 | 1,980.5 | 1,980.5 | 1,985.5 | 1,959 | 1.42M |
| July 09, 2025 | 1,953.5 | 1,964 | 1,964 | 1,970.5 | 1,947 | 916,600 |
| July 08, 2025 | 1,940 | 1,938 | 1,938 | 1,951.5 | 1,937 | 1.2M |
| July 07, 2025 | 1,925 | 1,950.5 | 1,950.5 | 1,958.5 | 1,921.5 | 1.87M |
| July 04, 2025 | 1,915 | 1,925.5 | 1,925.5 | 1,926 | 1,903.5 | 1.15M |
| July 03, 2025 | 1,899 | 1,916 | 1,916 | 1,916 | 1,888 | 1.14M |
| July 02, 2025 | 1,900.5 | 1,914 | 1,914 | 1,926.5 | 1,898 | 983,500 |
| July 01, 2025 | 1,933.5 | 1,918.5 | 1,918.5 | 1,934.5 | 1,910 | 757,600 |
| June 30, 2025 | 1,930 | 1,930 | 1,930 | 1,943 | 1,925.5 | 1.07M |
| June 27, 2025 | 1,920 | 1,934 | 1,934 | 1,940.5 | 1,910.5 | 1.11M |
| June 26, 2025 | 1,920 | 1,919.5 | 1,919.5 | 1,936 | 1,909 | 823,300 |
| June 25, 2025 | 1,918.5 | 1,921.5 | 1,921.5 | 1,940.5 | 1,907 | 1.42M |
| June 24, 2025 | 1,969.5 | 1,939.5 | 1,939.5 | 1,970 | 1,939 | 1.02M |
| June 23, 2025 | 1,920 | 1,940 | 1,940 | 1,951 | 1,920 | 1.21M |
| June 20, 2025 | 1,928.5 | 1,901 | 1,901 | 1,932 | 1,898 | 2.13M |
| June 19, 2025 | 1,929 | 1,923 | 1,923 | 1,934 | 1,917 | 1.29M |
| June 18, 2025 | 1,966 | 1,952 | 1,952 | 1,973.5 | 1,935.5 | 1.07M |
| June 17, 2025 | 2,000.5 | 1,979.5 | 1,979.5 | 2,007 | 1,973 | 1.06M |
| June 16, 2025 | 1,980 | 2,002 | 2,002 | 2,009 | 1,976.5 | 669,900 |
| June 13, 2025 | 1,979.5 | 1,980.5 | 1,980.5 | 1,989.5 | 1,968 | 1.36M |
| June 12, 2025 | 1,985 | 1,980.5 | 1,980.5 | 1,996 | 1,968.5 | 828,900 |
| June 11, 2025 | 1,970 | 1,975.5 | 1,975.5 | 1,988.5 | 1,965 | 859,100 |
| June 10, 2025 | 2,000 | 1,974.5 | 1,974.5 | 2,001.5 | 1,964.5 | 1.25M |
| June 09, 2025 | 2,020 | 2,009 | 2,009 | 2,036.5 | 2,008.5 | 882,700 |
| June 06, 2025 | 2,023.5 | 2,014.5 | 2,014.5 | 2,054 | 1,999 | 1.72M |
| June 05, 2025 | 1,990 | 1,991.5 | 1,991.5 | 2,015 | 1,964.5 | 2.15M |
| June 04, 2025 | 1,997 | 1,960.5 | 1,960.5 | 2,002.5 | 1,947 | 1.34M |
| June 03, 2025 | 1,984.5 | 1,997 | 1,997 | 2,003 | 1,980 | 975,300 |
| June 02, 2025 | 1,980 | 1,979 | 1,979 | 1,992.5 | 1,967 | 933,000 |
| May 30, 2025 | 2,008.5 | 2,003 | 2,003 | 2,031.5 | 1,995.5 | 2.1M |
| May 29, 2025 | 2,000 | 1,995.5 | 1,995.5 | 2,014.5 | 1,990 | 1.01M |
| May 28, 2025 | 2,015 | 1,999.5 | 1,999.5 | 2,029 | 1,999.5 | 1M |
| May 27, 2025 | 1,995 | 2,014 | 2,014 | 2,014 | 1,987 | 930,800 |
| May 26, 2025 | 1,986 | 2,000 | 2,000 | 2,010.5 | 1,971 | 1.44M |
| May 23, 2025 | 1,980 | 1,974 | 1,974 | 1,994.5 | 1,974 | 907,500 |