1,705.00
+15(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,702 | 1,705 | 1,705 | 1,706 | 1,691 | 5,400 |
| August 15, 2025 | 1,689 | 1,690 | 1,690 | 1,702 | 1,689 | 1,800 |
| August 14, 2025 | 1,694 | 1,687 | 1,687 | 1,697 | 1,686 | 4,700 |
| August 13, 2025 | 1,696 | 1,700 | 1,700 | 1,705 | 1,694 | 5,000 |
| August 12, 2025 | 1,703 | 1,702 | 1,702 | 1,705 | 1,662 | 16,300 |
| August 08, 2025 | 1,700 | 1,703 | 1,703 | 1,715 | 1,679 | 18,700 |
| August 07, 2025 | 1,669 | 1,675 | 1,675 | 1,687 | 1,669 | 2,300 |
| August 06, 2025 | 1,668 | 1,675 | 1,675 | 1,683 | 1,663 | 3,200 |
| August 05, 2025 | 1,650 | 1,663 | 1,663 | 1,671 | 1,650 | 3,700 |
| August 04, 2025 | 1,629 | 1,645 | 1,645 | 1,645 | 1,615 | 7,400 |
| August 01, 2025 | 1,639 | 1,646 | 1,646 | 1,654 | 1,634 | 4,900 |
| July 31, 2025 | 1,642 | 1,648 | 1,648 | 1,654 | 1,622 | 5,500 |
| July 30, 2025 | 1,640 | 1,644 | 1,644 | 1,657 | 1,638 | 2,700 |
| July 29, 2025 | 1,659 | 1,658 | 1,658 | 1,659 | 1,625 | 4,700 |
| July 28, 2025 | 1,638 | 1,659 | 1,659 | 1,659 | 1,624 | 7,400 |
| July 25, 2025 | 1,628 | 1,633 | 1,633 | 1,638 | 1,612 | 13,100 |
| July 24, 2025 | 1,610 | 1,620 | 1,620 | 1,620 | 1,606 | 10,800 |
| July 23, 2025 | 1,596 | 1,606 | 1,606 | 1,611 | 1,596 | 8,700 |
| July 22, 2025 | 1,601 | 1,604 | 1,604 | 1,610 | 1,600 | 5,300 |
| July 18, 2025 | 1,614 | 1,600 | 1,600 | 1,614 | 1,600 | 900 |
| July 17, 2025 | 1,602 | 1,609 | 1,609 | 1,609 | 1,600 | 4,400 |
| July 16, 2025 | 1,607 | 1,601 | 1,601 | 1,610 | 1,601 | 11,200 |
| July 15, 2025 | 1,613 | 1,607 | 1,607 | 1,621 | 1,607 | 2,500 |
| July 14, 2025 | 1,613 | 1,602 | 1,602 | 1,618 | 1,602 | 6,400 |
| July 11, 2025 | 1,604 | 1,608 | 1,608 | 1,610 | 1,601 | 4,400 |
| July 10, 2025 | 1,601 | 1,600 | 1,600 | 1,604 | 1,591 | 6,500 |
| July 09, 2025 | 1,607 | 1,605 | 1,605 | 1,607 | 1,600 | 1,700 |
| July 08, 2025 | 1,600 | 1,607 | 1,607 | 1,607 | 1,595 | 10,800 |
| July 07, 2025 | 1,590 | 1,614 | 1,614 | 1,639 | 1,584 | 12,700 |
| July 04, 2025 | 1,605 | 1,601 | 1,601 | 1,629 | 1,596 | 4,900 |
| July 03, 2025 | 1,612 | 1,602 | 1,602 | 1,629 | 1,599 | 4,400 |
| July 02, 2025 | 1,611 | 1,605 | 1,605 | 1,619 | 1,595 | 5,000 |
| July 01, 2025 | 1,631 | 1,615 | 1,615 | 1,631 | 1,610 | 4,000 |
| June 30, 2025 | 1,618 | 1,617 | 1,617 | 1,625 | 1,616 | 2,900 |
| June 27, 2025 | 1,647 | 1,621 | 1,621 | 1,648 | 1,612 | 17,700 |
| June 26, 2025 | 1,623 | 1,618 | 1,618 | 1,623 | 1,611 | 3,300 |
| June 25, 2025 | 1,636 | 1,623 | 1,623 | 1,636 | 1,615 | 5,600 |
| June 24, 2025 | 1,660 | 1,626 | 1,626 | 1,660 | 1,612 | 7,800 |
| June 23, 2025 | 1,599 | 1,620 | 1,620 | 1,630 | 1,599 | 16,300 |
| June 20, 2025 | 1,599 | 1,597 | 1,597 | 1,610 | 1,597 | 2,700 |
| June 19, 2025 | 1,612 | 1,611 | 1,611 | 1,612 | 1,605 | 2,900 |
| June 18, 2025 | 1,615 | 1,610 | 1,610 | 1,616 | 1,607 | 4,100 |
| June 17, 2025 | 1,610 | 1,612 | 1,612 | 1,618 | 1,610 | 3,600 |
| June 16, 2025 | 1,610 | 1,611 | 1,611 | 1,615 | 1,607 | 8,800 |
| June 13, 2025 | 1,606 | 1,613 | 1,613 | 1,613 | 1,598 | 4,900 |
| June 12, 2025 | 1,588 | 1,616 | 1,616 | 1,617 | 1,588 | 13,300 |
| June 11, 2025 | 1,610 | 1,588 | 1,588 | 1,610 | 1,588 | 8,500 |
| June 10, 2025 | 1,615 | 1,610 | 1,610 | 1,622 | 1,610 | 8,200 |
| June 09, 2025 | 1,606 | 1,605 | 1,605 | 1,620 | 1,605 | 11,700 |
| June 06, 2025 | 1,589 | 1,606 | 1,606 | 1,606 | 1,587 | 23,200 |
| June 05, 2025 | 1,599 | 1,600 | 1,600 | 1,608 | 1,566 | 19,600 |
| June 04, 2025 | 1,545 | 1,584 | 1,584 | 1,595 | 1,545 | 17,300 |
| June 03, 2025 | 1,538 | 1,538 | 1,538 | 1,542 | 1,526 | 9,400 |
| June 02, 2025 | 1,538 | 1,533 | 1,533 | 1,539 | 1,526 | 5,000 |
| May 30, 2025 | 1,522 | 1,525 | 1,525 | 1,534 | 1,522 | 6,200 |
| May 29, 2025 | 1,523 | 1,531 | 1,531 | 1,531 | 1,523 | 2,700 |
| May 28, 2025 | 1,528 | 1,522 | 1,522 | 1,533 | 1,522 | 4,100 |
| May 27, 2025 | 1,526 | 1,526 | 1,526 | 1,532 | 1,525 | 2,400 |
| May 26, 2025 | 1,530 | 1,526 | 1,526 | 1,538 | 1,520 | 6,200 |
| May 23, 2025 | 1,518 | 1,520 | 1,520 | 1,520 | 1,510 | 1,500 |