1,510.50
-10.5(-0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,536.5 | 1,510.5 | 1,510.5 | 1,549 | 1,502 | 2.95M |
| August 15, 2025 | 1,475 | 1,521 | 1,521 | 1,524.5 | 1,471.5 | 2.98M |
| August 14, 2025 | 1,440 | 1,468 | 1,468 | 1,475.5 | 1,440 | 2.63M |
| August 13, 2025 | 1,459 | 1,447.5 | 1,447.5 | 1,471 | 1,443 | 2.54M |
| August 12, 2025 | 1,450 | 1,460.5 | 1,460.5 | 1,483.5 | 1,448 | 3.69M |
| August 08, 2025 | 1,420.5 | 1,435.5 | 1,435.5 | 1,453.5 | 1,419 | 3.36M |
| August 07, 2025 | 1,365 | 1,415 | 1,415 | 1,415 | 1,364.5 | 3.38M |
| August 06, 2025 | 1,367 | 1,369.5 | 1,369.5 | 1,376 | 1,354 | 1.96M |
| August 05, 2025 | 1,347 | 1,362.5 | 1,362.5 | 1,388.5 | 1,346 | 3.07M |
| August 04, 2025 | 1,329 | 1,338.5 | 1,338.5 | 1,359 | 1,320.5 | 1.88M |
| August 01, 2025 | 1,360 | 1,339 | 1,339 | 1,374 | 1,328.5 | 3.28M |
| July 31, 2025 | 1,361 | 1,341 | 1,341 | 1,395 | 1,338.5 | 3.45M |
| July 30, 2025 | 1,361 | 1,359 | 1,359 | 1,365 | 1,350 | 1.51M |
| July 29, 2025 | 1,351 | 1,352.5 | 1,352.5 | 1,353 | 1,334 | 1.57M |
| July 28, 2025 | 1,352.5 | 1,358.5 | 1,358.5 | 1,364 | 1,350 | 1.46M |
| July 25, 2025 | 1,350.5 | 1,359.5 | 1,359.5 | 1,367.5 | 1,339 | 1.39M |
| July 24, 2025 | 1,336 | 1,351.5 | 1,351.5 | 1,358.5 | 1,327 | 2.01M |
| July 23, 2025 | 1,313.5 | 1,336 | 1,336 | 1,348.5 | 1,313 | 2.63M |
| July 22, 2025 | 1,324 | 1,303.5 | 1,303.5 | 1,328 | 1,282.5 | 2.82M |
| July 18, 2025 | 1,269 | 1,294 | 1,294 | 1,294 | 1,261.5 | 2.45M |
| July 17, 2025 | 1,267 | 1,269 | 1,269 | 1,271.5 | 1,253 | 1.68M |
| July 16, 2025 | 1,284.5 | 1,273 | 1,273 | 1,289 | 1,273 | 1.53M |
| July 15, 2025 | 1,290 | 1,284 | 1,284 | 1,295 | 1,278 | 1.52M |
| July 14, 2025 | 1,267.5 | 1,285 | 1,285 | 1,295 | 1,263 | 1.75M |
| July 11, 2025 | 1,273 | 1,260 | 1,260 | 1,281 | 1,260 | 1.92M |
| July 10, 2025 | 1,293 | 1,269.5 | 1,269.5 | 1,295.5 | 1,258.5 | 2.66M |
| July 09, 2025 | 1,309 | 1,292 | 1,292 | 1,318 | 1,291.5 | 2.21M |
| July 08, 2025 | 1,293 | 1,309 | 1,309 | 1,322 | 1,293 | 2.54M |
| July 07, 2025 | 1,308.5 | 1,300 | 1,300 | 1,317.5 | 1,298 | 1.87M |
| July 04, 2025 | 1,282 | 1,315 | 1,315 | 1,321.5 | 1,278.5 | 3.41M |
| July 03, 2025 | 1,259.5 | 1,276 | 1,276 | 1,289 | 1,253 | 1.7M |
| July 02, 2025 | 1,288.5 | 1,267.5 | 1,267.5 | 1,295.5 | 1,267 | 2.51M |
| July 01, 2025 | 1,283.5 | 1,286.5 | 1,286.5 | 1,296.5 | 1,270.5 | 2.83M |
| June 30, 2025 | 1,269 | 1,287.5 | 1,287.5 | 1,295 | 1,263.5 | 3.01M |
| June 27, 2025 | 1,267 | 1,262 | 1,262 | 1,279 | 1,258 | 3.48M |
| June 26, 2025 | 1,217 | 1,255 | 1,255 | 1,255.5 | 1,214 | 2.59M |
| June 25, 2025 | 1,227 | 1,215 | 1,215 | 1,227 | 1,210 | 1.39M |
| June 24, 2025 | 1,241 | 1,223.5 | 1,223.5 | 1,255 | 1,222 | 1.91M |
| June 23, 2025 | 1,242 | 1,222.5 | 1,222.5 | 1,245 | 1,221.5 | 2.18M |
| June 20, 2025 | 1,257.5 | 1,246.5 | 1,246.5 | 1,265 | 1,242 | 2.6M |
| June 19, 2025 | 1,250.5 | 1,254.5 | 1,254.5 | 1,256.5 | 1,245 | 1.7M |
| June 18, 2025 | 1,231.5 | 1,247.5 | 1,247.5 | 1,257 | 1,226.5 | 2.61M |
| June 17, 2025 | 1,210 | 1,231.5 | 1,231.5 | 1,235 | 1,205 | 3.61M |
| June 16, 2025 | 1,206 | 1,203.5 | 1,203.5 | 1,223 | 1,202 | 2.95M |
| June 13, 2025 | 1,188 | 1,199.5 | 1,199.5 | 1,205.5 | 1,184 | 2.84M |
| June 12, 2025 | 1,189.5 | 1,202 | 1,202 | 1,202.5 | 1,173 | 3.1M |
| June 11, 2025 | 1,217 | 1,198 | 1,198 | 1,217 | 1,198 | 2.77M |
| June 10, 2025 | 1,217 | 1,217 | 1,217 | 1,227.5 | 1,210.5 | 1.67M |
| June 09, 2025 | 1,215 | 1,210.5 | 1,210.5 | 1,219 | 1,204 | 1.88M |
| June 06, 2025 | 1,223 | 1,214.5 | 1,214.5 | 1,223.5 | 1,213.5 | 1.65M |
| June 05, 2025 | 1,212 | 1,215 | 1,215 | 1,227.5 | 1,211 | 2.05M |
| June 04, 2025 | 1,218 | 1,218 | 1,218 | 1,229.5 | 1,217 | 1.95M |
| June 03, 2025 | 1,233 | 1,223 | 1,223 | 1,233 | 1,216.5 | 2.13M |
| June 02, 2025 | 1,235 | 1,219.5 | 1,219.5 | 1,236 | 1,217.5 | 2.44M |
| May 30, 2025 | 1,231 | 1,240.5 | 1,240.5 | 1,240.5 | 1,228 | 4.12M |
| May 29, 2025 | 1,238 | 1,236 | 1,236 | 1,243.5 | 1,231 | 2.17M |
| May 28, 2025 | 1,254 | 1,238 | 1,238 | 1,255 | 1,237.5 | 2.15M |
| May 27, 2025 | 1,243.5 | 1,248 | 1,248 | 1,249.5 | 1,233 | 1.45M |
| May 26, 2025 | 1,233 | 1,243 | 1,243 | 1,243 | 1,227.5 | 2.37M |
| May 23, 2025 | 1,249.5 | 1,242 | 1,242 | 1,251 | 1,231.5 | 3.34M |