1,885.00
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,881 | 1,885 | 1,885 | 1,902 | 1,880 | 88,400 |
| August 15, 2025 | 1,885 | 1,887 | 1,887 | 1,888 | 1,866 | 58,300 |
| August 14, 2025 | 1,880 | 1,882 | 1,882 | 1,890 | 1,865 | 79,800 |
| August 13, 2025 | 1,866 | 1,882 | 1,882 | 1,894 | 1,837 | 135,300 |
| August 12, 2025 | 1,825 | 1,856 | 1,856 | 1,905 | 1,816 | 210,100 |
| August 08, 2025 | 1,785 | 1,796 | 1,796 | 1,805 | 1,779 | 68,800 |
| August 07, 2025 | 1,781 | 1,785 | 1,785 | 1,798 | 1,778 | 77,400 |
| August 06, 2025 | 1,771 | 1,797 | 1,797 | 1,802 | 1,757 | 169,800 |
| August 05, 2025 | 1,772 | 1,777 | 1,777 | 1,799 | 1,768 | 62,500 |
| August 04, 2025 | 1,769 | 1,768 | 1,768 | 1,786 | 1,763 | 37,800 |
| August 01, 2025 | 1,761 | 1,782 | 1,782 | 1,788 | 1,761 | 54,600 |
| July 31, 2025 | 1,758 | 1,761 | 1,761 | 1,763 | 1,748 | 45,000 |
| July 30, 2025 | 1,764 | 1,748 | 1,748 | 1,770 | 1,748 | 69,300 |
| July 29, 2025 | 1,750 | 1,760 | 1,760 | 1,765 | 1,742 | 64,200 |
| July 28, 2025 | 1,758 | 1,758 | 1,758 | 1,765 | 1,729 | 163,400 |
| July 25, 2025 | 1,743 | 1,750 | 1,750 | 1,754 | 1,733 | 134,900 |
| July 24, 2025 | 1,736 | 1,747 | 1,747 | 1,748 | 1,730 | 98,400 |
| July 23, 2025 | 1,699 | 1,736 | 1,736 | 1,738 | 1,697 | 134,500 |
| July 22, 2025 | 1,715 | 1,699 | 1,699 | 1,724 | 1,697 | 93,100 |
| July 18, 2025 | 1,720 | 1,708 | 1,708 | 1,724 | 1,706 | 72,500 |
| July 17, 2025 | 1,697 | 1,712 | 1,712 | 1,712 | 1,692 | 111,400 |
| July 16, 2025 | 1,699 | 1,704 | 1,704 | 1,717 | 1,698 | 85,700 |
| July 15, 2025 | 1,703 | 1,692 | 1,692 | 1,705 | 1,689 | 54,900 |
| July 14, 2025 | 1,704 | 1,687 | 1,687 | 1,705 | 1,682 | 81,200 |
| July 11, 2025 | 1,675 | 1,698 | 1,698 | 1,702 | 1,675 | 92,100 |
| July 10, 2025 | 1,686 | 1,670 | 1,670 | 1,687 | 1,668 | 138,900 |
| July 09, 2025 | 1,680 | 1,681 | 1,681 | 1,687 | 1,672 | 76,000 |
| July 08, 2025 | 1,669 | 1,669 | 1,669 | 1,679 | 1,663 | 82,300 |
| July 07, 2025 | 1,708 | 1,672 | 1,672 | 1,716 | 1,672 | 169,700 |
| July 04, 2025 | 1,720 | 1,714 | 1,714 | 1,728 | 1,713 | 50,100 |
| July 03, 2025 | 1,724 | 1,720 | 1,720 | 1,745 | 1,718 | 62,200 |
| July 02, 2025 | 1,732 | 1,735 | 1,735 | 1,768 | 1,732 | 60,000 |
| July 01, 2025 | 1,727 | 1,732 | 1,732 | 1,742 | 1,721 | 59,600 |
| June 30, 2025 | 1,729 | 1,722 | 1,722 | 1,737 | 1,722 | 75,100 |
| June 27, 2025 | 1,712 | 1,729 | 1,729 | 1,729 | 1,705 | 74,400 |
| June 26, 2025 | 1,697 | 1,708 | 1,708 | 1,709 | 1,693 | 43,000 |
| June 25, 2025 | 1,706 | 1,702 | 1,702 | 1,706 | 1,692 | 69,200 |
| June 24, 2025 | 1,726 | 1,707 | 1,707 | 1,727 | 1,707 | 33,200 |
| June 23, 2025 | 1,735 | 1,706 | 1,706 | 1,737 | 1,706 | 59,400 |
| June 20, 2025 | 1,783 | 1,714 | 1,714 | 1,785 | 1,714 | 161,100 |
| June 19, 2025 | 1,778 | 1,785 | 1,785 | 1,785 | 1,773 | 35,700 |
| June 18, 2025 | 1,759 | 1,773 | 1,773 | 1,783 | 1,759 | 31,500 |
| June 17, 2025 | 1,777 | 1,763 | 1,763 | 1,778 | 1,761 | 27,500 |
| June 16, 2025 | 1,770 | 1,774 | 1,774 | 1,777 | 1,763 | 47,600 |
| June 13, 2025 | 1,764 | 1,764 | 1,764 | 1,764 | 1,742 | 46,300 |
| June 12, 2025 | 1,752 | 1,757 | 1,757 | 1,762 | 1,750 | 41,000 |
| June 11, 2025 | 1,764 | 1,753 | 1,753 | 1,765 | 1,750 | 37,600 |
| June 10, 2025 | 1,758 | 1,750 | 1,750 | 1,766 | 1,748 | 34,400 |
| June 09, 2025 | 1,753 | 1,758 | 1,758 | 1,760 | 1,747 | 35,400 |
| June 06, 2025 | 1,716 | 1,745 | 1,745 | 1,749 | 1,716 | 59,600 |
| June 05, 2025 | 1,713 | 1,720 | 1,720 | 1,720 | 1,710 | 30,900 |
| June 04, 2025 | 1,713 | 1,713 | 1,713 | 1,720 | 1,710 | 30,000 |
| June 03, 2025 | 1,725 | 1,714 | 1,714 | 1,728 | 1,709 | 29,600 |
| June 02, 2025 | 1,709 | 1,724 | 1,724 | 1,729 | 1,708 | 39,000 |
| May 30, 2025 | 1,702 | 1,715 | 1,715 | 1,720 | 1,702 | 28,700 |
| May 29, 2025 | 1,702 | 1,710 | 1,710 | 1,712 | 1,698 | 48,500 |
| May 28, 2025 | 1,710 | 1,705 | 1,705 | 1,720 | 1,705 | 31,700 |
| May 27, 2025 | 1,708 | 1,710 | 1,710 | 1,715 | 1,702 | 28,800 |
| May 26, 2025 | 1,711 | 1,704 | 1,704 | 1,715 | 1,701 | 33,900 |
| May 23, 2025 | 1,712 | 1,699 | 1,699 | 1,713 | 1,699 | 31,700 |