1,095.00
+2(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,100 | 1,095 | 1,096 | 1,101 | 1,094 | 50,000 |
| August 15, 2025 | 1,105 | 1,093 | 1,093 | 1,106 | 1,091 | 81,800 |
| August 14, 2025 | 1,104 | 1,105 | 1,105 | 1,108 | 1,101 | 60,800 |
| August 13, 2025 | 1,100 | 1,104 | 1,104 | 1,115 | 1,093 | 89,100 |
| August 12, 2025 | 1,120 | 1,098 | 1,098 | 1,120 | 1,098 | 196,400 |
| August 08, 2025 | 1,135 | 1,114 | 1,114 | 1,138 | 1,111 | 145,200 |
| August 07, 2025 | 1,147 | 1,146 | 1,146 | 1,149 | 1,141 | 43,200 |
| August 06, 2025 | 1,138 | 1,140 | 1,140 | 1,146 | 1,136 | 34,100 |
| August 05, 2025 | 1,140 | 1,135 | 1,135 | 1,142 | 1,135 | 32,900 |
| August 04, 2025 | 1,139 | 1,135 | 1,135 | 1,139 | 1,130 | 38,900 |
| August 01, 2025 | 1,130 | 1,139 | 1,139 | 1,143 | 1,130 | 63,800 |
| July 31, 2025 | 1,131 | 1,127 | 1,127 | 1,138 | 1,126 | 44,500 |
| July 30, 2025 | 1,125 | 1,127 | 1,127 | 1,130 | 1,119 | 31,300 |
| July 29, 2025 | 1,125 | 1,123 | 1,123 | 1,125 | 1,117 | 27,600 |
| July 28, 2025 | 1,125 | 1,116 | 1,116 | 1,125 | 1,114 | 46,200 |
| July 25, 2025 | 1,125 | 1,120 | 1,120 | 1,125 | 1,117 | 32,800 |
| July 24, 2025 | 1,125 | 1,121 | 1,121 | 1,127 | 1,118 | 46,900 |
| July 23, 2025 | 1,122 | 1,125 | 1,125 | 1,126 | 1,120 | 59,600 |
| July 22, 2025 | 1,117 | 1,118 | 1,118 | 1,124 | 1,115 | 27,200 |
| July 18, 2025 | 1,113 | 1,112 | 1,112 | 1,117 | 1,112 | 23,500 |
| July 17, 2025 | 1,110 | 1,112 | 1,112 | 1,114 | 1,103 | 24,000 |
| July 16, 2025 | 1,116 | 1,110 | 1,110 | 1,116 | 1,102 | 48,300 |
| July 15, 2025 | 1,116 | 1,112 | 1,112 | 1,117 | 1,110 | 28,500 |
| July 14, 2025 | 1,118 | 1,117 | 1,117 | 1,126 | 1,117 | 55,900 |
| July 11, 2025 | 1,105 | 1,108 | 1,108 | 1,112 | 1,104 | 23,900 |
| July 10, 2025 | 1,109 | 1,100 | 1,100 | 1,109 | 1,099 | 52,700 |
| July 09, 2025 | 1,106 | 1,100 | 1,100 | 1,110 | 1,100 | 29,800 |
| July 08, 2025 | 1,100 | 1,105 | 1,105 | 1,106 | 1,099 | 45,900 |
| July 07, 2025 | 1,101 | 1,100 | 1,100 | 1,102 | 1,099 | 26,400 |
| July 04, 2025 | 1,100 | 1,097 | 1,097 | 1,102 | 1,096 | 26,000 |
| July 03, 2025 | 1,091 | 1,097 | 1,097 | 1,099 | 1,091 | 22,400 |
| July 02, 2025 | 1,091 | 1,091 | 1,091 | 1,098 | 1,091 | 25,400 |
| July 01, 2025 | 1,095 | 1,087 | 1,087 | 1,095 | 1,087 | 44,000 |
| June 30, 2025 | 1,109 | 1,100 | 1,100 | 1,110 | 1,100 | 36,000 |
| June 27, 2025 | 1,095 | 1,103 | 1,103 | 1,104 | 1,095 | 40,400 |
| June 26, 2025 | 1,088 | 1,091 | 1,091 | 1,092 | 1,083 | 32,500 |
| June 25, 2025 | 1,094 | 1,091 | 1,091 | 1,094 | 1,087 | 28,400 |
| June 24, 2025 | 1,107 | 1,094 | 1,094 | 1,108 | 1,089 | 39,300 |
| June 23, 2025 | 1,093 | 1,103 | 1,103 | 1,109 | 1,093 | 40,500 |
| June 20, 2025 | 1,115 | 1,093 | 1,093 | 1,116 | 1,093 | 74,200 |
| June 19, 2025 | 1,112 | 1,115 | 1,115 | 1,116 | 1,108 | 28,600 |
| June 18, 2025 | 1,110 | 1,112 | 1,112 | 1,112 | 1,103 | 29,600 |
| June 17, 2025 | 1,106 | 1,110 | 1,110 | 1,114 | 1,099 | 42,700 |
| June 16, 2025 | 1,091 | 1,098 | 1,098 | 1,100 | 1,086 | 37,300 |
| June 13, 2025 | 1,085 | 1,083 | 1,083 | 1,086 | 1,078 | 44,800 |
| June 12, 2025 | 1,100 | 1,089 | 1,089 | 1,101 | 1,087 | 42,700 |
| June 11, 2025 | 1,106 | 1,100 | 1,100 | 1,106 | 1,093 | 38,500 |
| June 10, 2025 | 1,100 | 1,098 | 1,098 | 1,110 | 1,098 | 56,800 |
| June 09, 2025 | 1,097 | 1,096 | 1,096 | 1,097 | 1,089 | 35,500 |
| June 06, 2025 | 1,084 | 1,090 | 1,090 | 1,095 | 1,083 | 46,000 |
| June 05, 2025 | 1,079 | 1,084 | 1,084 | 1,084 | 1,076 | 42,700 |
| June 04, 2025 | 1,076 | 1,080 | 1,080 | 1,085 | 1,071 | 54,000 |
| June 03, 2025 | 1,075 | 1,074 | 1,074 | 1,077 | 1,067 | 46,900 |
| June 02, 2025 | 1,095 | 1,076 | 1,076 | 1,095 | 1,075 | 52,800 |
| May 30, 2025 | 1,090 | 1,090 | 1,090 | 1,093 | 1,084 | 34,200 |
| May 29, 2025 | 1,095 | 1,090 | 1,090 | 1,099 | 1,083 | 65,600 |
| May 28, 2025 | 1,080 | 1,087 | 1,087 | 1,091 | 1,080 | 57,300 |
| May 27, 2025 | 1,075 | 1,077 | 1,077 | 1,079 | 1,073 | 43,000 |
| May 26, 2025 | 1,070 | 1,070 | 1,070 | 1,078 | 1,070 | 30,500 |
| May 23, 2025 | 1,075 | 1,068 | 1,068 | 1,078 | 1,067 | 35,900 |