2,054.50
-19(-0.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 2,020 | 2,073.5 | 2,073.5 | 2,080 | 2,015 | 4.54M |
| August 18, 2025 | 2,100 | 2,018 | 2,018 | 2,116.5 | 2,013.5 | 5.66M |
| August 15, 2025 | 2,020 | 2,080.5 | 2,080.5 | 2,085 | 2,018 | 7.67M |
| August 14, 2025 | 1,990 | 2,007.5 | 2,007.5 | 2,019.5 | 1,981 | 4.95M |
| August 13, 2025 | 2,005.5 | 1,999.5 | 1,999.5 | 2,017 | 1,984.5 | 5.8M |
| August 12, 2025 | 2,000 | 2,006.5 | 2,006.5 | 2,034.5 | 1,995 | 6.57M |
| August 08, 2025 | 1,990 | 1,984.5 | 1,984.5 | 2,015 | 1,974.5 | 7.54M |
| August 07, 2025 | 1,948.5 | 1,990 | 1,990 | 1,990 | 1,940.5 | 6.77M |
| August 06, 2025 | 1,917 | 1,936 | 1,936 | 1,950 | 1,916 | 4.74M |
| August 05, 2025 | 1,889.5 | 1,909.5 | 1,909.5 | 1,958 | 1,886 | 9.28M |
| August 04, 2025 | 1,872 | 1,875 | 1,875 | 1,887.5 | 1,848 | 4.38M |
| August 01, 2025 | 1,820 | 1,884 | 1,884 | 1,892.5 | 1,812.5 | 7.03M |
| July 31, 2025 | 1,814 | 1,821.5 | 1,821.5 | 1,883.5 | 1,803 | 7.77M |
| July 30, 2025 | 1,819 | 1,827.5 | 1,827.5 | 1,844 | 1,818 | 5.06M |
| July 29, 2025 | 1,837.5 | 1,836.5 | 1,836.5 | 1,842 | 1,811.5 | 4.23M |
| July 28, 2025 | 1,849.5 | 1,849 | 1,849 | 1,865.5 | 1,838.5 | 3.88M |
| July 25, 2025 | 1,847.5 | 1,857.5 | 1,857.5 | 1,884 | 1,824.5 | 6.29M |
| July 24, 2025 | 1,832 | 1,847 | 1,847 | 1,865 | 1,812 | 7.53M |
| July 23, 2025 | 1,778 | 1,825.5 | 1,825.5 | 1,832 | 1,776 | 11.11M |
| July 22, 2025 | 1,788 | 1,778 | 1,778 | 1,802.5 | 1,738 | 14.42M |
| July 18, 2025 | 1,710.5 | 1,717 | 1,717 | 1,721 | 1,698.5 | 3.35M |
| July 17, 2025 | 1,701 | 1,702 | 1,702 | 1,716 | 1,686.5 | 4.48M |
| July 16, 2025 | 1,716 | 1,713.5 | 1,713.5 | 1,728 | 1,701.5 | 5.6M |
| July 15, 2025 | 1,724 | 1,716.5 | 1,716.5 | 1,736 | 1,705.5 | 5.49M |
| July 14, 2025 | 1,695.5 | 1,710.5 | 1,710.5 | 1,724.5 | 1,690.5 | 3.21M |
| July 11, 2025 | 1,720 | 1,694.5 | 1,694.5 | 1,733.5 | 1,694.5 | 3.58M |
| July 10, 2025 | 1,760.5 | 1,719.5 | 1,719.5 | 1,762 | 1,717.5 | 4.51M |
| July 09, 2025 | 1,776.5 | 1,769 | 1,769 | 1,794 | 1,754.5 | 3.19M |
| July 08, 2025 | 1,744 | 1,769 | 1,769 | 1,787 | 1,741 | 4.3M |
| July 07, 2025 | 1,789 | 1,765 | 1,765 | 1,794 | 1,756 | 2.47M |
| July 04, 2025 | 1,780 | 1,790 | 1,790 | 1,799.5 | 1,770.5 | 3.81M |
| July 03, 2025 | 1,756 | 1,783.5 | 1,783.5 | 1,791 | 1,754 | 5.24M |
| July 02, 2025 | 1,778 | 1,764.5 | 1,764.5 | 1,798 | 1,748.5 | 7.12M |
| July 01, 2025 | 1,703.5 | 1,738 | 1,738 | 1,745 | 1,700.5 | 6.13M |
| June 30, 2025 | 1,676 | 1,709 | 1,709 | 1,709 | 1,673 | 5.63M |
| June 27, 2025 | 1,660 | 1,668.5 | 1,668.5 | 1,681 | 1,657 | 4.21M |
| June 26, 2025 | 1,615 | 1,657.5 | 1,657.5 | 1,657.5 | 1,615 | 3.67M |
| June 25, 2025 | 1,626.5 | 1,616 | 1,616 | 1,629 | 1,597.5 | 3.96M |
| June 24, 2025 | 1,621.5 | 1,617 | 1,617 | 1,639 | 1,614.5 | 2.42M |
| June 23, 2025 | 1,632.5 | 1,612.5 | 1,612.5 | 1,639 | 1,608.5 | 2.92M |
| June 20, 2025 | 1,671.5 | 1,646 | 1,646 | 1,672 | 1,646 | 6.25M |
| June 19, 2025 | 1,676 | 1,670.5 | 1,670.5 | 1,676.5 | 1,655.5 | 2.41M |
| June 18, 2025 | 1,640 | 1,674 | 1,674 | 1,675 | 1,638 | 5.49M |
| June 17, 2025 | 1,631.5 | 1,644.5 | 1,644.5 | 1,648 | 1,631 | 3.75M |
| June 16, 2025 | 1,644 | 1,642 | 1,642 | 1,661 | 1,635 | 3.88M |
| June 13, 2025 | 1,602 | 1,631.5 | 1,631.5 | 1,640 | 1,598 | 5.33M |
| June 12, 2025 | 1,585 | 1,602 | 1,602 | 1,602 | 1,566 | 4.56M |
| June 11, 2025 | 1,612 | 1,591 | 1,591 | 1,612 | 1,585 | 3.59M |
| June 10, 2025 | 1,594 | 1,606 | 1,606 | 1,615.5 | 1,591 | 3.76M |
| June 09, 2025 | 1,598.5 | 1,585.5 | 1,585.5 | 1,605 | 1,583 | 2.51M |
| June 06, 2025 | 1,570 | 1,585.5 | 1,585.5 | 1,587 | 1,568.5 | 2.91M |
| June 05, 2025 | 1,588 | 1,575 | 1,575 | 1,597.5 | 1,575 | 4.76M |
| June 04, 2025 | 1,606 | 1,593 | 1,593 | 1,613 | 1,592 | 4.9M |
| June 03, 2025 | 1,607.5 | 1,595 | 1,595 | 1,611 | 1,590 | 6.33M |
| June 02, 2025 | 1,620 | 1,617.5 | 1,617.5 | 1,629.5 | 1,607 | 3.86M |
| May 30, 2025 | 1,620.5 | 1,641 | 1,641 | 1,641 | 1,620 | 7.53M |
| May 29, 2025 | 1,616.5 | 1,623 | 1,623 | 1,626.5 | 1,613.5 | 3.38M |
| May 28, 2025 | 1,640 | 1,615.5 | 1,615.5 | 1,642 | 1,612.5 | 3.33M |
| May 27, 2025 | 1,628.5 | 1,630 | 1,630 | 1,636 | 1,618 | 2.49M |
| May 26, 2025 | 1,620.5 | 1,629.5 | 1,629.5 | 1,631.5 | 1,618.5 | 1.77M |