1,666.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,665 | 1,666 | 1,666 | 1,670 | 1,657 | 115,100 |
| August 21, 2025 | 1,665 | 1,667 | 1,667 | 1,673 | 1,655 | 112,700 |
| August 20, 2025 | 1,664 | 1,672 | 1,672 | 1,682 | 1,659 | 128,900 |
| August 19, 2025 | 1,641 | 1,661 | 1,661 | 1,662 | 1,641 | 141,400 |
| August 18, 2025 | 1,656 | 1,640 | 1,640 | 1,668 | 1,638 | 144,900 |
| August 15, 2025 | 1,620 | 1,656 | 1,656 | 1,658 | 1,620 | 214,000 |
| August 14, 2025 | 1,615 | 1,616 | 1,616 | 1,625 | 1,606 | 140,900 |
| August 13, 2025 | 1,620 | 1,630 | 1,630 | 1,633 | 1,608 | 179,500 |
| August 12, 2025 | 1,628 | 1,620 | 1,620 | 1,635 | 1,618 | 155,000 |
| August 08, 2025 | 1,609 | 1,618 | 1,618 | 1,628 | 1,599 | 163,400 |
| August 07, 2025 | 1,600 | 1,609 | 1,609 | 1,639 | 1,593 | 240,600 |
| August 06, 2025 | 1,542 | 1,591 | 1,591 | 1,593 | 1,541 | 238,800 |
| August 05, 2025 | 1,526 | 1,533 | 1,533 | 1,541 | 1,525 | 158,500 |
| August 04, 2025 | 1,527 | 1,525 | 1,525 | 1,549 | 1,520 | 199,900 |
| August 01, 2025 | 1,579 | 1,527 | 1,527 | 1,581 | 1,518 | 486,500 |
| July 31, 2025 | 1,595 | 1,595 | 1,595 | 1,600 | 1,577 | 168,800 |
| July 30, 2025 | 1,585 | 1,586 | 1,586 | 1,595 | 1,584 | 217,700 |
| July 29, 2025 | 1,570 | 1,591 | 1,591 | 1,591 | 1,566 | 158,600 |
| July 28, 2025 | 1,582 | 1,574 | 1,574 | 1,592 | 1,570 | 148,900 |
| July 25, 2025 | 1,576 | 1,582 | 1,582 | 1,593 | 1,565 | 123,200 |
| July 24, 2025 | 1,547 | 1,571 | 1,571 | 1,586 | 1,547 | 193,200 |
| July 23, 2025 | 1,543 | 1,547 | 1,547 | 1,555 | 1,534 | 225,200 |
| July 22, 2025 | 1,541 | 1,543 | 1,543 | 1,552 | 1,540 | 120,700 |
| July 18, 2025 | 1,559 | 1,549 | 1,549 | 1,565 | 1,549 | 90,600 |
| July 17, 2025 | 1,552 | 1,558 | 1,558 | 1,567 | 1,547 | 122,700 |
| July 16, 2025 | 1,569 | 1,554 | 1,554 | 1,574 | 1,554 | 108,600 |
| July 15, 2025 | 1,555 | 1,569 | 1,569 | 1,579 | 1,555 | 168,600 |
| July 14, 2025 | 1,539 | 1,552 | 1,552 | 1,560 | 1,537 | 158,100 |
| July 11, 2025 | 1,523 | 1,544 | 1,544 | 1,552 | 1,520 | 148,500 |
| July 10, 2025 | 1,528 | 1,529 | 1,529 | 1,534 | 1,521 | 183,000 |
| July 09, 2025 | 1,523 | 1,528 | 1,528 | 1,538 | 1,521 | 146,300 |
| July 08, 2025 | 1,514 | 1,523 | 1,523 | 1,528 | 1,509 | 153,400 |
| July 07, 2025 | 1,515 | 1,513 | 1,513 | 1,523 | 1,509 | 149,600 |
| July 04, 2025 | 1,505 | 1,506 | 1,506 | 1,516 | 1,505 | 137,200 |
| July 03, 2025 | 1,518 | 1,506 | 1,506 | 1,529 | 1,503 | 228,600 |
| July 02, 2025 | 1,518 | 1,527 | 1,527 | 1,548 | 1,517 | 260,400 |
| July 01, 2025 | 1,530 | 1,523 | 1,523 | 1,550 | 1,523 | 180,800 |
| June 30, 2025 | 1,546 | 1,540 | 1,540 | 1,555 | 1,529 | 227,500 |
| June 27, 2025 | 1,520 | 1,538 | 1,538 | 1,538 | 1,512 | 582,500 |
| June 26, 2025 | 1,531 | 1,519 | 1,519 | 1,535 | 1,511 | 172,600 |
| June 25, 2025 | 1,528 | 1,527 | 1,527 | 1,531 | 1,509 | 186,600 |
| June 24, 2025 | 1,570 | 1,537 | 1,537 | 1,570 | 1,535 | 147,700 |
| June 23, 2025 | 1,538 | 1,549 | 1,549 | 1,602 | 1,530 | 490,300 |
| June 20, 2025 | 1,527 | 1,531 | 1,531 | 1,532 | 1,510 | 331,400 |
| June 19, 2025 | 1,535 | 1,539 | 1,539 | 1,543 | 1,524 | 128,300 |
| June 18, 2025 | 1,526 | 1,533 | 1,533 | 1,536 | 1,526 | 145,300 |
| June 17, 2025 | 1,520 | 1,528 | 1,528 | 1,529 | 1,507 | 167,400 |
| June 16, 2025 | 1,505 | 1,520 | 1,520 | 1,522 | 1,502 | 183,000 |
| June 13, 2025 | 1,510 | 1,502 | 1,502 | 1,514 | 1,499 | 147,500 |
| June 12, 2025 | 1,528 | 1,516 | 1,516 | 1,535 | 1,504 | 208,300 |
| June 11, 2025 | 1,519 | 1,528 | 1,528 | 1,539 | 1,518 | 131,000 |
| June 10, 2025 | 1,530 | 1,518 | 1,518 | 1,545 | 1,512 | 154,500 |
| June 09, 2025 | 1,538 | 1,530 | 1,530 | 1,550 | 1,529 | 145,300 |
| June 06, 2025 | 1,520 | 1,532 | 1,532 | 1,535 | 1,516 | 191,600 |
| June 05, 2025 | 1,500 | 1,520 | 1,520 | 1,526 | 1,499 | 180,700 |
| June 04, 2025 | 1,512 | 1,505 | 1,505 | 1,529 | 1,504 | 194,000 |
| June 03, 2025 | 1,536 | 1,512 | 1,512 | 1,536 | 1,512 | 253,600 |
| June 02, 2025 | 1,504 | 1,546 | 1,546 | 1,546 | 1,501 | 167,100 |
| May 30, 2025 | 1,491 | 1,514 | 1,514 | 1,530 | 1,480 | 303,900 |
| May 29, 2025 | 1,500 | 1,506 | 1,506 | 1,510 | 1,496 | 205,600 |