1,643.50
-38.5(-2.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,695 | 1,643.5 | 1,643.5 | 1,696 | 1,638 | 2.32M |
| August 15, 2025 | 1,709 | 1,682 | 1,682 | 1,711.5 | 1,676.5 | 1.95M |
| August 14, 2025 | 1,729 | 1,717 | 1,717 | 1,733.5 | 1,709 | 2.02M |
| August 13, 2025 | 1,708 | 1,730 | 1,730 | 1,734 | 1,705 | 2.32M |
| August 12, 2025 | 1,723 | 1,704.5 | 1,704.5 | 1,732 | 1,690.5 | 3.44M |
| August 08, 2025 | 1,754.5 | 1,753 | 1,753 | 1,763.5 | 1,735 | 1.9M |
| August 07, 2025 | 1,727 | 1,755 | 1,755 | 1,759.5 | 1,723.5 | 1.28M |
| August 06, 2025 | 1,721 | 1,723.5 | 1,723.5 | 1,752.5 | 1,710 | 1.94M |
| August 05, 2025 | 1,700 | 1,710 | 1,710 | 1,715.5 | 1,695 | 1.4M |
| August 04, 2025 | 1,674 | 1,693 | 1,693 | 1,693 | 1,663.5 | 1.25M |
| August 01, 2025 | 1,680 | 1,681 | 1,681 | 1,691 | 1,671.5 | 1.37M |
| July 31, 2025 | 1,650 | 1,681.5 | 1,681.5 | 1,689.5 | 1,639 | 2.61M |
| July 30, 2025 | 1,628 | 1,622 | 1,622 | 1,638 | 1,619.5 | 1.39M |
| July 29, 2025 | 1,621 | 1,621.5 | 1,621.5 | 1,628.5 | 1,612 | 1.08M |
| July 28, 2025 | 1,654 | 1,636 | 1,636 | 1,659.5 | 1,635 | 1.05M |
| July 25, 2025 | 1,655 | 1,654 | 1,654 | 1,661 | 1,641 | 1.28M |
| July 24, 2025 | 1,622 | 1,655 | 1,655 | 1,657 | 1,618 | 1.72M |
| July 23, 2025 | 1,601 | 1,614.5 | 1,614.5 | 1,625.5 | 1,589.5 | 1.35M |
| July 22, 2025 | 1,612 | 1,585.5 | 1,585.5 | 1,621 | 1,585.5 | 1.06M |
| July 18, 2025 | 1,635.5 | 1,606 | 1,606 | 1,639 | 1,606 | 1.83M |
| July 17, 2025 | 1,585 | 1,636 | 1,636 | 1,639 | 1,579.5 | 2.66M |
| July 16, 2025 | 1,573 | 1,573.5 | 1,573.5 | 1,582 | 1,557.5 | 1.75M |
| July 15, 2025 | 1,596.5 | 1,569 | 1,569 | 1,604 | 1,568.5 | 1.53M |
| July 14, 2025 | 1,593 | 1,596 | 1,596 | 1,605.5 | 1,585.5 | 1.27M |
| July 11, 2025 | 1,632 | 1,603.5 | 1,603.5 | 1,659 | 1,603.5 | 2.03M |
| July 10, 2025 | 1,609.5 | 1,628.5 | 1,628.5 | 1,636.5 | 1,609.5 | 2.27M |
| July 09, 2025 | 1,589 | 1,597 | 1,597 | 1,608 | 1,579.5 | 2.77M |
| July 08, 2025 | 1,609 | 1,559.5 | 1,559.5 | 1,613.5 | 1,559.5 | 2.24M |
| July 07, 2025 | 1,599.5 | 1,596 | 1,596 | 1,617 | 1,596 | 956,500 |
| July 04, 2025 | 1,582.5 | 1,594.5 | 1,594.5 | 1,600 | 1,582.5 | 803,700 |
| July 03, 2025 | 1,596 | 1,583 | 1,583 | 1,604 | 1,580.5 | 1.69M |
| July 02, 2025 | 1,579 | 1,600.5 | 1,600.5 | 1,608.5 | 1,579 | 1.31M |
| July 01, 2025 | 1,606.5 | 1,587.5 | 1,587.5 | 1,614.5 | 1,580.5 | 1.45M |
| June 30, 2025 | 1,614.5 | 1,606.5 | 1,606.5 | 1,614.5 | 1,591.5 | 1.92M |
| June 27, 2025 | 1,617 | 1,606 | 1,606 | 1,627 | 1,599.5 | 1.49M |
| June 26, 2025 | 1,634.5 | 1,614.5 | 1,614.5 | 1,634.5 | 1,609.5 | 1.21M |
| June 25, 2025 | 1,631.5 | 1,622.5 | 1,622.5 | 1,637.5 | 1,610.5 | 1.49M |
| June 24, 2025 | 1,632 | 1,638 | 1,638 | 1,652.5 | 1,632 | 1.53M |
| June 23, 2025 | 1,636 | 1,638 | 1,638 | 1,659.5 | 1,628 | 1.73M |
| June 20, 2025 | 1,639 | 1,634 | 1,634 | 1,650 | 1,629 | 4.01M |
| June 19, 2025 | 1,616.5 | 1,636 | 1,636 | 1,641.5 | 1,603 | 1.88M |
| June 18, 2025 | 1,573 | 1,616.5 | 1,616.5 | 1,621.5 | 1,568.5 | 2.23M |
| June 17, 2025 | 1,653 | 1,579 | 1,579 | 1,656 | 1,573.5 | 2.59M |
| June 16, 2025 | 1,655.5 | 1,655 | 1,655 | 1,668.5 | 1,631 | 2.28M |
| June 13, 2025 | 1,625 | 1,658 | 1,658 | 1,666 | 1,618 | 3.35M |
| June 12, 2025 | 1,609.5 | 1,615.5 | 1,615.5 | 1,634.5 | 1,604.5 | 2.47M |
| June 11, 2025 | 1,603.5 | 1,588 | 1,588 | 1,616.5 | 1,578 | 2.01M |
| June 10, 2025 | 1,584 | 1,603.5 | 1,603.5 | 1,611.5 | 1,576 | 3.06M |
| June 09, 2025 | 1,540 | 1,580 | 1,580 | 1,611.5 | 1,534 | 3.48M |
| June 06, 2025 | 1,521 | 1,527.5 | 1,527.5 | 1,564 | 1,479 | 5.02M |
| June 05, 2025 | 1,462.5 | 1,485.5 | 1,485.5 | 1,536.5 | 1,461.5 | 4.47M |
| June 04, 2025 | 1,443 | 1,432.5 | 1,432.5 | 1,453.5 | 1,429 | 1.48M |
| June 03, 2025 | 1,419 | 1,445 | 1,445 | 1,453.5 | 1,419 | 2.35M |
| June 02, 2025 | 1,411 | 1,419.5 | 1,419.5 | 1,430.5 | 1,408.5 | 2.4M |
| May 30, 2025 | 1,420 | 1,405.5 | 1,405.5 | 1,426.5 | 1,405.5 | 4.38M |
| May 29, 2025 | 1,401 | 1,411.5 | 1,411.5 | 1,418 | 1,400.5 | 1.11M |
| May 28, 2025 | 1,410.5 | 1,404 | 1,404 | 1,417.5 | 1,404 | 1.14M |
| May 27, 2025 | 1,415.5 | 1,410.5 | 1,410.5 | 1,418.5 | 1,408.5 | 1.02M |
| May 26, 2025 | 1,392 | 1,405 | 1,405 | 1,414 | 1,390.5 | 1.11M |
| May 23, 2025 | 1,397 | 1,392 | 1,392 | 1,401 | 1,385 | 1.17M |