1,599.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,597 | 1,599 | 1,599 | 1,608 | 1,580 | 18,400 |
| August 21, 2025 | 1,578 | 1,595 | 1,595 | 1,610 | 1,578 | 28,900 |
| August 20, 2025 | 1,572 | 1,575 | 1,575 | 1,585 | 1,572 | 15,100 |
| August 19, 2025 | 1,560 | 1,573 | 1,573 | 1,576 | 1,547 | 20,300 |
| August 18, 2025 | 1,536 | 1,560 | 1,560 | 1,565 | 1,532 | 30,500 |
| August 15, 2025 | 1,547 | 1,536 | 1,536 | 1,556 | 1,530 | 21,900 |
| August 14, 2025 | 1,550 | 1,544 | 1,544 | 1,557 | 1,532 | 26,500 |
| August 13, 2025 | 1,518 | 1,555 | 1,555 | 1,555 | 1,515 | 47,900 |
| August 12, 2025 | 1,486 | 1,515 | 1,515 | 1,515 | 1,451 | 58,300 |
| August 08, 2025 | 1,469 | 1,500 | 1,500 | 1,505 | 1,426 | 87,500 |
| August 07, 2025 | 1,493 | 1,499 | 1,499 | 1,500 | 1,487 | 30,300 |
| August 06, 2025 | 1,475 | 1,505 | 1,505 | 1,505 | 1,472 | 19,800 |
| August 05, 2025 | 1,476 | 1,472 | 1,472 | 1,478 | 1,464 | 15,700 |
| August 04, 2025 | 1,478 | 1,473 | 1,473 | 1,482 | 1,462 | 11,500 |
| August 01, 2025 | 1,488 | 1,485 | 1,485 | 1,501 | 1,473 | 17,600 |
| July 31, 2025 | 1,413 | 1,507 | 1,507 | 1,515 | 1,411 | 64,800 |
| July 30, 2025 | 1,413 | 1,407 | 1,407 | 1,443 | 1,407 | 41,800 |
| July 29, 2025 | 1,433 | 1,418 | 1,418 | 1,443 | 1,413 | 26,000 |
| July 28, 2025 | 1,445 | 1,438 | 1,438 | 1,452 | 1,436 | 10,300 |
| July 25, 2025 | 1,422 | 1,440 | 1,440 | 1,440 | 1,416 | 19,800 |
| July 24, 2025 | 1,429 | 1,420 | 1,420 | 1,429 | 1,415 | 24,900 |
| July 23, 2025 | 1,404 | 1,414 | 1,414 | 1,424 | 1,396 | 40,100 |
| July 22, 2025 | 1,405 | 1,403 | 1,403 | 1,419 | 1,400 | 17,300 |
| July 18, 2025 | 1,410 | 1,412 | 1,412 | 1,414 | 1,401 | 17,300 |
| July 17, 2025 | 1,398 | 1,405 | 1,405 | 1,415 | 1,398 | 20,300 |
| July 16, 2025 | 1,403 | 1,399 | 1,399 | 1,413 | 1,395 | 19,100 |
| July 15, 2025 | 1,391 | 1,402 | 1,402 | 1,408 | 1,380 | 32,900 |
| July 14, 2025 | 1,395 | 1,393 | 1,393 | 1,398 | 1,388 | 12,300 |
| July 11, 2025 | 1,371 | 1,389 | 1,389 | 1,389 | 1,371 | 17,100 |
| July 10, 2025 | 1,380 | 1,368 | 1,368 | 1,385 | 1,368 | 19,600 |
| July 09, 2025 | 1,373 | 1,375 | 1,375 | 1,390 | 1,369 | 28,500 |
| July 08, 2025 | 1,363 | 1,373 | 1,373 | 1,386 | 1,358 | 24,400 |
| July 07, 2025 | 1,374 | 1,363 | 1,363 | 1,374 | 1,363 | 11,000 |
| July 04, 2025 | 1,364 | 1,364 | 1,364 | 1,368 | 1,358 | 7,900 |
| July 03, 2025 | 1,363 | 1,361 | 1,361 | 1,365 | 1,358 | 11,300 |
| July 02, 2025 | 1,358 | 1,359 | 1,359 | 1,369 | 1,354 | 12,700 |
| July 01, 2025 | 1,356 | 1,352 | 1,352 | 1,360 | 1,350 | 14,200 |
| June 30, 2025 | 1,360 | 1,356 | 1,356 | 1,363 | 1,356 | 18,700 |
| June 27, 2025 | 1,360 | 1,357 | 1,357 | 1,368 | 1,350 | 19,000 |
| June 26, 2025 | 1,359 | 1,360 | 1,360 | 1,369 | 1,352 | 13,000 |
| June 25, 2025 | 1,359 | 1,362 | 1,362 | 1,370 | 1,350 | 22,300 |
| June 24, 2025 | 1,360 | 1,359 | 1,359 | 1,361 | 1,355 | 7,100 |
| June 23, 2025 | 1,357 | 1,347 | 1,347 | 1,358 | 1,346 | 9,500 |
| June 20, 2025 | 1,363 | 1,355 | 1,355 | 1,363 | 1,352 | 20,200 |
| June 19, 2025 | 1,367 | 1,363 | 1,363 | 1,367 | 1,357 | 10,100 |
| June 18, 2025 | 1,356 | 1,365 | 1,365 | 1,368 | 1,356 | 8,500 |
| June 17, 2025 | 1,363 | 1,360 | 1,360 | 1,364 | 1,353 | 12,900 |
| June 16, 2025 | 1,347 | 1,363 | 1,363 | 1,364 | 1,345 | 12,000 |
| June 13, 2025 | 1,356 | 1,343 | 1,343 | 1,358 | 1,335 | 24,100 |
| June 12, 2025 | 1,367 | 1,360 | 1,360 | 1,369 | 1,357 | 10,300 |
| June 11, 2025 | 1,370 | 1,363 | 1,363 | 1,375 | 1,358 | 9,200 |
| June 10, 2025 | 1,371 | 1,363 | 1,363 | 1,380 | 1,352 | 16,000 |
| June 09, 2025 | 1,362 | 1,364 | 1,364 | 1,378 | 1,357 | 15,000 |
| June 06, 2025 | 1,370 | 1,371 | 1,371 | 1,380 | 1,366 | 9,600 |
| June 05, 2025 | 1,360 | 1,360 | 1,360 | 1,371 | 1,358 | 14,400 |
| June 04, 2025 | 1,359 | 1,357 | 1,357 | 1,371 | 1,355 | 17,600 |
| June 03, 2025 | 1,360 | 1,355 | 1,355 | 1,373 | 1,355 | 14,400 |
| June 02, 2025 | 1,351 | 1,355 | 1,355 | 1,359 | 1,350 | 12,100 |
| May 30, 2025 | 1,360 | 1,355 | 1,355 | 1,371 | 1,355 | 10,300 |
| May 29, 2025 | 1,364 | 1,373 | 1,373 | 1,381 | 1,364 | 18,700 |