1,562.00
+11(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,551 | 1,562 | 1,562 | 1,566 | 1,551 | 45,100 |
| August 15, 2025 | 1,565 | 1,551 | 1,551 | 1,575 | 1,547 | 55,300 |
| August 14, 2025 | 1,550 | 1,565 | 1,565 | 1,569 | 1,548 | 76,000 |
| August 13, 2025 | 1,545 | 1,554 | 1,554 | 1,559 | 1,541 | 57,200 |
| August 12, 2025 | 1,541 | 1,545 | 1,545 | 1,548 | 1,536 | 55,600 |
| August 08, 2025 | 1,533 | 1,541 | 1,541 | 1,544 | 1,524 | 54,300 |
| August 07, 2025 | 1,537 | 1,536 | 1,536 | 1,544 | 1,530 | 52,600 |
| August 06, 2025 | 1,528 | 1,537 | 1,537 | 1,539 | 1,525 | 49,500 |
| August 05, 2025 | 1,525 | 1,524 | 1,524 | 1,529 | 1,518 | 39,000 |
| August 04, 2025 | 1,522 | 1,525 | 1,525 | 1,535 | 1,519 | 63,100 |
| August 01, 2025 | 1,539 | 1,539 | 1,539 | 1,543 | 1,525 | 79,900 |
| July 31, 2025 | 1,520 | 1,539 | 1,539 | 1,544 | 1,520 | 94,300 |
| July 30, 2025 | 1,510 | 1,520 | 1,520 | 1,530 | 1,502 | 89,100 |
| July 29, 2025 | 1,507 | 1,509 | 1,509 | 1,518 | 1,501 | 68,800 |
| July 28, 2025 | 1,493 | 1,499 | 1,499 | 1,513 | 1,491 | 86,100 |
| July 25, 2025 | 1,491 | 1,482 | 1,482 | 1,497 | 1,477 | 68,900 |
| July 24, 2025 | 1,488 | 1,489 | 1,489 | 1,500 | 1,484 | 97,600 |
| July 23, 2025 | 1,480 | 1,483 | 1,483 | 1,495 | 1,470 | 161,700 |
| July 22, 2025 | 1,456 | 1,450 | 1,450 | 1,469 | 1,450 | 53,600 |
| July 18, 2025 | 1,473 | 1,456 | 1,456 | 1,488 | 1,456 | 82,700 |
| July 17, 2025 | 1,464 | 1,473 | 1,473 | 1,473 | 1,459 | 68,800 |
| July 16, 2025 | 1,479 | 1,470 | 1,470 | 1,487 | 1,457 | 106,600 |
| July 15, 2025 | 1,486 | 1,479 | 1,479 | 1,510 | 1,470 | 164,100 |
| July 14, 2025 | 1,450 | 1,490 | 1,490 | 1,497 | 1,444 | 369,400 |
| July 11, 2025 | 1,383 | 1,384 | 1,384 | 1,395 | 1,383 | 64,800 |
| July 10, 2025 | 1,383 | 1,382 | 1,382 | 1,388 | 1,381 | 58,300 |
| July 09, 2025 | 1,366 | 1,383 | 1,383 | 1,391 | 1,366 | 70,400 |
| July 08, 2025 | 1,363 | 1,366 | 1,366 | 1,369 | 1,361 | 42,500 |
| July 07, 2025 | 1,372 | 1,365 | 1,365 | 1,374 | 1,362 | 37,300 |
| July 04, 2025 | 1,375 | 1,367 | 1,367 | 1,375 | 1,367 | 26,300 |
| July 03, 2025 | 1,375 | 1,367 | 1,367 | 1,379 | 1,365 | 48,100 |
| July 02, 2025 | 1,381 | 1,377 | 1,377 | 1,389 | 1,376 | 31,800 |
| July 01, 2025 | 1,378 | 1,384 | 1,384 | 1,388 | 1,378 | 48,200 |
| June 30, 2025 | 1,387 | 1,381 | 1,381 | 1,394 | 1,378 | 59,200 |
| June 27, 2025 | 1,374 | 1,385 | 1,385 | 1,385 | 1,373 | 56,700 |
| June 26, 2025 | 1,361 | 1,374 | 1,374 | 1,375 | 1,361 | 64,800 |
| June 25, 2025 | 1,354 | 1,361 | 1,361 | 1,362 | 1,344 | 46,100 |
| June 24, 2025 | 1,353 | 1,355 | 1,355 | 1,359 | 1,344 | 69,300 |
| June 23, 2025 | 1,358 | 1,347 | 1,347 | 1,359 | 1,335 | 78,200 |
| June 20, 2025 | 1,370 | 1,358 | 1,358 | 1,379 | 1,358 | 76,800 |
| June 19, 2025 | 1,368 | 1,376 | 1,376 | 1,379 | 1,364 | 58,100 |
| June 18, 2025 | 1,367 | 1,368 | 1,368 | 1,374 | 1,366 | 43,100 |
| June 17, 2025 | 1,356 | 1,367 | 1,367 | 1,373 | 1,354 | 50,300 |
| June 16, 2025 | 1,355 | 1,355 | 1,355 | 1,362 | 1,354 | 51,400 |
| June 13, 2025 | 1,380 | 1,355 | 1,355 | 1,381 | 1,354 | 83,700 |
| June 12, 2025 | 1,395 | 1,382 | 1,382 | 1,398 | 1,379 | 54,800 |
| June 11, 2025 | 1,390 | 1,398 | 1,398 | 1,398 | 1,389 | 40,200 |
| June 10, 2025 | 1,395 | 1,387 | 1,387 | 1,402 | 1,387 | 70,800 |
| June 09, 2025 | 1,405 | 1,392 | 1,392 | 1,407 | 1,392 | 51,900 |
| June 06, 2025 | 1,414 | 1,400 | 1,400 | 1,415 | 1,400 | 45,200 |
| June 05, 2025 | 1,405 | 1,413 | 1,413 | 1,424 | 1,404 | 57,700 |
| June 04, 2025 | 1,405 | 1,411 | 1,411 | 1,430 | 1,405 | 108,100 |
| June 03, 2025 | 1,406 | 1,412 | 1,412 | 1,420 | 1,394 | 121,800 |
| June 02, 2025 | 1,408 | 1,415 | 1,415 | 1,417 | 1,405 | 67,100 |
| May 30, 2025 | 1,403 | 1,416 | 1,416 | 1,420 | 1,395 | 107,900 |
| May 29, 2025 | 1,405 | 1,417 | 1,417 | 1,421 | 1,402 | 207,900 |
| May 28, 2025 | 1,434 | 1,436 | 1,403 | 1,445 | 1,425 | 205,700 |
| May 27, 2025 | 1,423 | 1,424 | 1,391.28 | 1,427 | 1,419 | 56,200 |
| May 26, 2025 | 1,416 | 1,419 | 1,386.39 | 1,424 | 1,413 | 60,200 |
| May 23, 2025 | 1,419 | 1,415 | 1,415 | 1,423 | 1,413 | 35,400 |