1,640.00
+20(+1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,620 | 1,640 | 1,640 | 1,645 | 1,620 | 44,400 |
| August 15, 2025 | 1,616 | 1,620 | 1,620 | 1,630 | 1,615 | 19,200 |
| August 14, 2025 | 1,620 | 1,630 | 1,630 | 1,631 | 1,610 | 26,800 |
| August 13, 2025 | 1,627 | 1,625 | 1,625 | 1,641 | 1,617 | 29,200 |
| August 12, 2025 | 1,631 | 1,627 | 1,627 | 1,635 | 1,615 | 38,900 |
| August 08, 2025 | 1,611 | 1,627 | 1,627 | 1,634 | 1,611 | 28,400 |
| August 07, 2025 | 1,614 | 1,620 | 1,620 | 1,629 | 1,612 | 18,200 |
| August 06, 2025 | 1,577 | 1,613 | 1,613 | 1,621 | 1,577 | 31,100 |
| August 05, 2025 | 1,584 | 1,588 | 1,588 | 1,603 | 1,584 | 27,000 |
| August 04, 2025 | 1,593 | 1,583 | 1,583 | 1,593 | 1,573 | 16,100 |
| August 01, 2025 | 1,565 | 1,593 | 1,593 | 1,598 | 1,565 | 26,800 |
| July 31, 2025 | 1,541 | 1,562 | 1,562 | 1,573 | 1,541 | 27,900 |
| July 30, 2025 | 1,529 | 1,540 | 1,540 | 1,545 | 1,526 | 15,400 |
| July 29, 2025 | 1,511 | 1,538 | 1,538 | 1,540 | 1,510 | 27,100 |
| July 28, 2025 | 1,518 | 1,519 | 1,519 | 1,530 | 1,506 | 23,900 |
| July 25, 2025 | 1,516 | 1,518 | 1,518 | 1,525 | 1,510 | 24,000 |
| July 24, 2025 | 1,508 | 1,516 | 1,516 | 1,522 | 1,508 | 33,200 |
| July 23, 2025 | 1,498 | 1,506 | 1,506 | 1,510 | 1,497 | 44,500 |
| July 22, 2025 | 1,485 | 1,497 | 1,497 | 1,501 | 1,485 | 30,700 |
| July 18, 2025 | 1,488 | 1,483 | 1,483 | 1,508 | 1,483 | 29,800 |
| July 17, 2025 | 1,500 | 1,488 | 1,488 | 1,500 | 1,478 | 26,800 |
| July 16, 2025 | 1,502 | 1,508 | 1,508 | 1,508 | 1,492 | 23,100 |
| July 15, 2025 | 1,512 | 1,508 | 1,508 | 1,529 | 1,504 | 64,100 |
| July 14, 2025 | 1,501 | 1,515 | 1,515 | 1,542 | 1,500 | 89,200 |
| July 11, 2025 | 1,470 | 1,501 | 1,501 | 1,502 | 1,470 | 49,700 |
| July 10, 2025 | 1,464 | 1,468 | 1,468 | 1,474 | 1,453 | 22,300 |
| July 09, 2025 | 1,434 | 1,467 | 1,467 | 1,469 | 1,434 | 38,900 |
| July 08, 2025 | 1,409 | 1,432 | 1,432 | 1,433 | 1,408 | 57,400 |
| July 07, 2025 | 1,415 | 1,411 | 1,411 | 1,429 | 1,400 | 157,900 |
| July 04, 2025 | 1,504 | 1,416 | 1,416 | 1,540 | 1,414 | 440,600 |
| July 03, 2025 | 1,432 | 1,624 | 1,624 | 1,683 | 1,432 | 210,900 |
| July 02, 2025 | 1,500 | 1,432 | 1,432 | 1,507 | 1,400 | 34,300 |
| July 01, 2025 | 1,476 | 1,519 | 1,519 | 1,538 | 1,465 | 88,700 |
| June 30, 2025 | 1,400 | 1,476 | 1,476 | 1,560 | 1,370 | 122,500 |
| June 27, 2025 | 1,305 | 1,417 | 1,417 | 1,497 | 1,305 | 76,100 |
| June 26, 2025 | 1,288 | 1,300 | 1,300 | 1,300 | 1,280 | 11,800 |
| June 25, 2025 | 1,291 | 1,288 | 1,288 | 1,291 | 1,272 | 16,300 |
| June 24, 2025 | 1,296 | 1,294 | 1,294 | 1,299 | 1,287 | 7,000 |
| June 23, 2025 | 1,297 | 1,287 | 1,287 | 1,299 | 1,286 | 10,100 |
| June 20, 2025 | 1,306 | 1,296 | 1,296 | 1,306 | 1,296 | 7,700 |
| June 19, 2025 | 1,315 | 1,306 | 1,306 | 1,315 | 1,302 | 1,800 |
| June 18, 2025 | 1,319 | 1,308 | 1,308 | 1,319 | 1,308 | 7,500 |
| June 17, 2025 | 1,310 | 1,319 | 1,319 | 1,320 | 1,308 | 10,300 |
| June 16, 2025 | 1,299 | 1,305 | 1,305 | 1,314 | 1,289 | 15,300 |
| June 13, 2025 | 1,296 | 1,289 | 1,289 | 1,298 | 1,284 | 5,900 |
| June 12, 2025 | 1,279 | 1,294 | 1,294 | 1,296 | 1,279 | 6,500 |
| June 11, 2025 | 1,294 | 1,285 | 1,285 | 1,300 | 1,285 | 10,800 |
| June 10, 2025 | 1,287 | 1,286 | 1,286 | 1,296 | 1,286 | 5,900 |
| June 09, 2025 | 1,282 | 1,287 | 1,287 | 1,287 | 1,279 | 4,800 |
| June 06, 2025 | 1,287 | 1,282 | 1,282 | 1,289 | 1,281 | 5,500 |
| June 05, 2025 | 1,278 | 1,281 | 1,281 | 1,288 | 1,275 | 6,800 |
| June 04, 2025 | 1,270 | 1,285 | 1,285 | 1,293 | 1,270 | 20,500 |
| June 03, 2025 | 1,260 | 1,263 | 1,263 | 1,267 | 1,258 | 4,000 |
| June 02, 2025 | 1,267 | 1,258 | 1,258 | 1,267 | 1,256 | 2,600 |
| May 30, 2025 | 1,250 | 1,255 | 1,255 | 1,260 | 1,248 | 13,300 |
| May 29, 2025 | 1,249 | 1,245 | 1,245 | 1,251 | 1,245 | 3,600 |
| May 28, 2025 | 1,261 | 1,249 | 1,249 | 1,265 | 1,247 | 11,500 |
| May 27, 2025 | 1,256 | 1,256 | 1,256 | 1,265 | 1,250 | 5,300 |
| May 26, 2025 | 1,270 | 1,256 | 1,256 | 1,270 | 1,252 | 13,700 |
| May 23, 2025 | 1,225 | 1,265 | 1,265 | 1,265 | 1,225 | 9,100 |