1,775.00
-10(-0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,800 | 1,775 | 1,778 | 1,804 | 1,769 | 21,100 |
| August 15, 2025 | 1,727 | 1,785 | 1,785 | 1,788 | 1,726 | 44,800 |
| August 14, 2025 | 1,845 | 1,869 | 1,869 | 1,877 | 1,835 | 33,300 |
| August 13, 2025 | 1,837 | 1,829 | 1,829 | 1,847 | 1,821 | 11,100 |
| August 12, 2025 | 1,799 | 1,836 | 1,836 | 1,837 | 1,799 | 11,900 |
| August 08, 2025 | 1,824 | 1,804 | 1,804 | 1,837 | 1,774 | 11,100 |
| August 07, 2025 | 1,839 | 1,833 | 1,833 | 1,839 | 1,828 | 6,400 |
| August 06, 2025 | 1,819 | 1,838 | 1,838 | 1,838 | 1,813 | 8,500 |
| August 05, 2025 | 1,782 | 1,829 | 1,829 | 1,840 | 1,780 | 18,500 |
| August 04, 2025 | 1,757 | 1,778 | 1,778 | 1,803 | 1,757 | 15,100 |
| August 01, 2025 | 1,768 | 1,797 | 1,797 | 1,806 | 1,764 | 14,300 |
| July 31, 2025 | 1,765 | 1,795 | 1,795 | 1,795 | 1,755 | 19,000 |
| July 30, 2025 | 1,755 | 1,756 | 1,756 | 1,760 | 1,723 | 19,000 |
| July 29, 2025 | 1,745 | 1,715 | 1,715 | 1,745 | 1,710 | 12,900 |
| July 28, 2025 | 1,755 | 1,741 | 1,741 | 1,759 | 1,705 | 17,300 |
| July 25, 2025 | 1,714 | 1,716 | 1,716 | 1,738 | 1,698 | 14,500 |
| July 24, 2025 | 1,720 | 1,714 | 1,714 | 1,720 | 1,696 | 4,600 |
| July 23, 2025 | 1,689 | 1,723 | 1,723 | 1,724 | 1,680 | 17,800 |
| July 22, 2025 | 1,660 | 1,670 | 1,670 | 1,689 | 1,660 | 2,900 |
| July 18, 2025 | 1,693 | 1,665 | 1,665 | 1,693 | 1,659 | 6,500 |
| July 17, 2025 | 1,687 | 1,686 | 1,686 | 1,687 | 1,666 | 5,000 |
| July 16, 2025 | 1,688 | 1,665 | 1,665 | 1,688 | 1,660 | 5,100 |
| July 15, 2025 | 1,677 | 1,656 | 1,656 | 1,697 | 1,656 | 5,000 |
| July 14, 2025 | 1,686 | 1,641 | 1,641 | 1,686 | 1,641 | 6,000 |
| July 11, 2025 | 1,640 | 1,646 | 1,646 | 1,669 | 1,631 | 7,300 |
| July 10, 2025 | 1,647 | 1,600 | 1,600 | 1,647 | 1,600 | 12,100 |
| July 09, 2025 | 1,634 | 1,635 | 1,635 | 1,674 | 1,634 | 5,400 |
| July 08, 2025 | 1,649 | 1,633 | 1,633 | 1,666 | 1,633 | 9,000 |
| July 07, 2025 | 1,653 | 1,633 | 1,633 | 1,654 | 1,630 | 5,100 |
| July 04, 2025 | 1,694 | 1,674 | 1,674 | 1,694 | 1,658 | 3,900 |
| July 03, 2025 | 1,680 | 1,654 | 1,654 | 1,680 | 1,651 | 9,700 |
| July 02, 2025 | 1,695 | 1,670 | 1,670 | 1,696 | 1,670 | 7,000 |
| July 01, 2025 | 1,699 | 1,677 | 1,677 | 1,699 | 1,650 | 10,000 |
| June 30, 2025 | 1,743 | 1,699 | 1,699 | 1,746 | 1,699 | 13,100 |
| June 27, 2025 | 1,680 | 1,703 | 1,703 | 1,706 | 1,675 | 15,600 |
| June 26, 2025 | 1,659 | 1,657 | 1,657 | 1,660 | 1,642 | 8,000 |
| June 25, 2025 | 1,640 | 1,639 | 1,639 | 1,648 | 1,610 | 11,900 |
| June 24, 2025 | 1,659 | 1,640 | 1,640 | 1,661 | 1,637 | 5,200 |
| June 23, 2025 | 1,635 | 1,643 | 1,643 | 1,671 | 1,618 | 8,000 |
| June 20, 2025 | 1,654 | 1,629 | 1,629 | 1,658 | 1,614 | 11,500 |
| June 19, 2025 | 1,654 | 1,651 | 1,651 | 1,658 | 1,645 | 4,800 |
| June 18, 2025 | 1,608 | 1,646 | 1,646 | 1,664 | 1,608 | 12,100 |
| June 17, 2025 | 1,617 | 1,616 | 1,616 | 1,623 | 1,602 | 6,200 |
| June 16, 2025 | 1,602 | 1,620 | 1,620 | 1,628 | 1,602 | 3,800 |
| June 13, 2025 | 1,605 | 1,602 | 1,602 | 1,620 | 1,593 | 10,300 |
| June 12, 2025 | 1,644 | 1,612 | 1,612 | 1,644 | 1,611 | 14,500 |
| June 11, 2025 | 1,643 | 1,647 | 1,647 | 1,663 | 1,643 | 5,700 |
| June 10, 2025 | 1,643 | 1,643 | 1,643 | 1,666 | 1,643 | 8,100 |
| June 09, 2025 | 1,654 | 1,644 | 1,644 | 1,679 | 1,644 | 7,800 |
| June 06, 2025 | 1,649 | 1,653 | 1,653 | 1,661 | 1,641 | 4,900 |
| June 05, 2025 | 1,648 | 1,649 | 1,649 | 1,667 | 1,647 | 23,000 |
| June 04, 2025 | 1,659 | 1,649 | 1,649 | 1,673 | 1,649 | 29,800 |
| June 03, 2025 | 1,649 | 1,647 | 1,647 | 1,665 | 1,641 | 38,600 |
| June 02, 2025 | 1,676 | 1,665 | 1,665 | 1,697 | 1,665 | 7,900 |
| May 30, 2025 | 1,698 | 1,701 | 1,701 | 1,708 | 1,685 | 26,000 |
| May 29, 2025 | 1,682 | 1,723 | 1,723 | 1,735 | 1,682 | 11,400 |
| May 28, 2025 | 1,752 | 1,683 | 1,683 | 1,752 | 1,683 | 14,000 |
| May 27, 2025 | 1,688 | 1,727 | 1,727 | 1,737 | 1,688 | 13,200 |
| May 26, 2025 | 1,669 | 1,648 | 1,648 | 1,677 | 1,625 | 9,500 |
| May 23, 2025 | 1,641 | 1,629 | 1,629 | 1,677 | 1,629 | 8,900 |