1,503.00
+11(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,492 | 1,503 | 1,503 | 1,512 | 1,485 | 56,900 |
| August 15, 2025 | 1,493 | 1,492 | 1,492 | 1,497 | 1,481 | 32,800 |
| August 14, 2025 | 1,486 | 1,493 | 1,493 | 1,496 | 1,475 | 44,400 |
| August 13, 2025 | 1,487 | 1,493 | 1,493 | 1,500 | 1,477 | 67,500 |
| August 12, 2025 | 1,500 | 1,485 | 1,485 | 1,500 | 1,484 | 74,600 |
| August 08, 2025 | 1,485 | 1,500 | 1,500 | 1,504 | 1,485 | 92,400 |
| August 07, 2025 | 1,480 | 1,491 | 1,491 | 1,493 | 1,480 | 68,500 |
| August 06, 2025 | 1,475 | 1,481 | 1,481 | 1,482 | 1,464 | 68,600 |
| August 05, 2025 | 1,479 | 1,469 | 1,469 | 1,479 | 1,462 | 56,300 |
| August 04, 2025 | 1,447 | 1,470 | 1,470 | 1,479 | 1,445 | 74,100 |
| August 01, 2025 | 1,435 | 1,452 | 1,452 | 1,467 | 1,435 | 56,500 |
| July 31, 2025 | 1,433 | 1,440 | 1,440 | 1,449 | 1,433 | 66,200 |
| July 30, 2025 | 1,449 | 1,440 | 1,440 | 1,449 | 1,433 | 43,500 |
| July 29, 2025 | 1,422 | 1,451 | 1,451 | 1,452 | 1,417 | 77,700 |
| July 28, 2025 | 1,421 | 1,424 | 1,424 | 1,437 | 1,413 | 55,100 |
| July 25, 2025 | 1,415 | 1,423 | 1,423 | 1,439 | 1,415 | 94,100 |
| July 24, 2025 | 1,406 | 1,406 | 1,406 | 1,414 | 1,402 | 45,700 |
| July 23, 2025 | 1,397 | 1,403 | 1,403 | 1,407 | 1,389 | 88,200 |
| July 22, 2025 | 1,400 | 1,393 | 1,393 | 1,415 | 1,390 | 64,700 |
| July 18, 2025 | 1,429 | 1,400 | 1,400 | 1,429 | 1,398 | 57,400 |
| July 17, 2025 | 1,422 | 1,417 | 1,417 | 1,426 | 1,414 | 52,000 |
| July 16, 2025 | 1,436 | 1,422 | 1,422 | 1,450 | 1,411 | 89,700 |
| July 15, 2025 | 1,448 | 1,439 | 1,439 | 1,460 | 1,438 | 77,600 |
| July 14, 2025 | 1,485 | 1,453 | 1,453 | 1,490 | 1,440 | 142,800 |
| July 11, 2025 | 1,470 | 1,482 | 1,482 | 1,538 | 1,450 | 712,000 |
| July 10, 2025 | 1,426 | 1,418 | 1,418 | 1,437 | 1,410 | 191,800 |
| July 09, 2025 | 1,422 | 1,425 | 1,425 | 1,434 | 1,415 | 92,600 |
| July 08, 2025 | 1,418 | 1,425 | 1,425 | 1,429 | 1,413 | 91,200 |
| July 07, 2025 | 1,425 | 1,412 | 1,412 | 1,429 | 1,410 | 67,800 |
| July 04, 2025 | 1,437 | 1,428 | 1,428 | 1,437 | 1,421 | 64,000 |
| July 03, 2025 | 1,422 | 1,423 | 1,423 | 1,430 | 1,419 | 49,900 |
| July 02, 2025 | 1,410 | 1,422 | 1,422 | 1,430 | 1,407 | 60,500 |
| July 01, 2025 | 1,415 | 1,412 | 1,412 | 1,420 | 1,410 | 34,700 |
| June 30, 2025 | 1,405 | 1,415 | 1,415 | 1,421 | 1,405 | 74,900 |
| June 27, 2025 | 1,395 | 1,404 | 1,404 | 1,405 | 1,394 | 52,200 |
| June 26, 2025 | 1,385 | 1,400 | 1,400 | 1,400 | 1,385 | 39,600 |
| June 25, 2025 | 1,392 | 1,388 | 1,388 | 1,392 | 1,378 | 38,700 |
| June 24, 2025 | 1,404 | 1,399 | 1,399 | 1,404 | 1,393 | 24,700 |
| June 23, 2025 | 1,400 | 1,400 | 1,400 | 1,410 | 1,395 | 27,100 |
| June 20, 2025 | 1,415 | 1,406 | 1,406 | 1,417 | 1,397 | 70,500 |
| June 19, 2025 | 1,398 | 1,420 | 1,420 | 1,420 | 1,398 | 76,100 |
| June 18, 2025 | 1,385 | 1,395 | 1,395 | 1,400 | 1,382 | 40,300 |
| June 17, 2025 | 1,375 | 1,383 | 1,383 | 1,388 | 1,374 | 55,800 |
| June 16, 2025 | 1,370 | 1,377 | 1,377 | 1,385 | 1,368 | 37,600 |
| June 13, 2025 | 1,376 | 1,370 | 1,370 | 1,382 | 1,369 | 50,700 |
| June 12, 2025 | 1,383 | 1,379 | 1,379 | 1,384 | 1,367 | 68,100 |
| June 11, 2025 | 1,387 | 1,389 | 1,389 | 1,396 | 1,381 | 61,400 |
| June 10, 2025 | 1,380 | 1,385 | 1,385 | 1,408 | 1,376 | 82,600 |
| June 09, 2025 | 1,387 | 1,378 | 1,378 | 1,389 | 1,369 | 74,500 |
| June 06, 2025 | 1,379 | 1,387 | 1,387 | 1,398 | 1,376 | 64,300 |
| June 05, 2025 | 1,369 | 1,375 | 1,375 | 1,390 | 1,369 | 113,700 |
| June 04, 2025 | 1,392 | 1,367 | 1,367 | 1,402 | 1,367 | 130,700 |
| June 03, 2025 | 1,400 | 1,392 | 1,392 | 1,412 | 1,385 | 118,300 |
| June 02, 2025 | 1,421 | 1,400 | 1,400 | 1,440 | 1,386 | 212,600 |
| May 30, 2025 | 1,418 | 1,443 | 1,443 | 1,445 | 1,410 | 163,700 |
| May 29, 2025 | 1,446 | 1,433 | 1,433 | 1,446 | 1,428 | 378,300 |
| May 28, 2025 | 1,455 | 1,467 | 1,442 | 1,469 | 1,455 | 583,000 |
| May 27, 2025 | 1,466 | 1,461 | 1,436.1 | 1,466 | 1,459 | 184,300 |
| May 26, 2025 | 1,456 | 1,462 | 1,437.09 | 1,464 | 1,456 | 137,400 |
| May 23, 2025 | 1,465 | 1,462 | 1,437.09 | 1,465 | 1,454 | 84,500 |