1,320.00
-1(-0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,320 | 1,320 | 1,320 | 1,336 | 1,311 | 22,800 |
| August 15, 2025 | 1,324 | 1,321 | 1,321 | 1,343 | 1,289 | 40,800 |
| August 14, 2025 | 1,385 | 1,351 | 1,351 | 1,385 | 1,351 | 19,300 |
| August 13, 2025 | 1,375 | 1,386 | 1,386 | 1,386 | 1,362 | 23,000 |
| August 12, 2025 | 1,378 | 1,377 | 1,377 | 1,379 | 1,358 | 40,100 |
| August 08, 2025 | 1,360 | 1,368 | 1,368 | 1,375 | 1,360 | 9,600 |
| August 07, 2025 | 1,360 | 1,360 | 1,360 | 1,369 | 1,341 | 58,500 |
| August 06, 2025 | 1,358 | 1,358 | 1,358 | 1,370 | 1,350 | 14,000 |
| August 05, 2025 | 1,355 | 1,358 | 1,358 | 1,367 | 1,349 | 22,100 |
| August 04, 2025 | 1,329 | 1,353 | 1,353 | 1,355 | 1,329 | 28,000 |
| August 01, 2025 | 1,335 | 1,350 | 1,350 | 1,350 | 1,334 | 34,200 |
| July 31, 2025 | 1,330 | 1,343 | 1,343 | 1,344 | 1,328 | 36,600 |
| July 30, 2025 | 1,300 | 1,323 | 1,323 | 1,327 | 1,300 | 32,000 |
| July 29, 2025 | 1,303 | 1,302 | 1,302 | 1,303 | 1,296 | 14,400 |
| July 28, 2025 | 1,282 | 1,303 | 1,303 | 1,303 | 1,280 | 16,600 |
| July 25, 2025 | 1,284 | 1,276 | 1,276 | 1,284 | 1,272 | 15,200 |
| July 24, 2025 | 1,275 | 1,283 | 1,283 | 1,283 | 1,266 | 28,200 |
| July 23, 2025 | 1,272 | 1,274 | 1,274 | 1,284 | 1,266 | 24,400 |
| July 22, 2025 | 1,282 | 1,275 | 1,275 | 1,296 | 1,271 | 19,900 |
| July 18, 2025 | 1,282 | 1,279 | 1,279 | 1,290 | 1,276 | 14,400 |
| July 17, 2025 | 1,274 | 1,285 | 1,285 | 1,285 | 1,273 | 8,200 |
| July 16, 2025 | 1,275 | 1,275 | 1,275 | 1,279 | 1,272 | 6,300 |
| July 15, 2025 | 1,282 | 1,272 | 1,272 | 1,285 | 1,270 | 25,100 |
| July 14, 2025 | 1,289 | 1,282 | 1,282 | 1,297 | 1,277 | 11,500 |
| July 11, 2025 | 1,299 | 1,287 | 1,287 | 1,300 | 1,287 | 9,400 |
| July 10, 2025 | 1,288 | 1,287 | 1,287 | 1,295 | 1,280 | 20,400 |
| July 09, 2025 | 1,290 | 1,288 | 1,288 | 1,295 | 1,288 | 6,900 |
| July 08, 2025 | 1,285 | 1,284 | 1,284 | 1,290 | 1,283 | 8,400 |
| July 07, 2025 | 1,296 | 1,285 | 1,285 | 1,296 | 1,285 | 9,800 |
| July 04, 2025 | 1,293 | 1,286 | 1,286 | 1,300 | 1,286 | 8,500 |
| July 03, 2025 | 1,275 | 1,285 | 1,285 | 1,288 | 1,275 | 11,600 |
| July 02, 2025 | 1,275 | 1,269 | 1,269 | 1,275 | 1,269 | 7,100 |
| July 01, 2025 | 1,271 | 1,265 | 1,265 | 1,272 | 1,265 | 13,000 |
| June 30, 2025 | 1,268 | 1,271 | 1,271 | 1,277 | 1,268 | 13,200 |
| June 27, 2025 | 1,268 | 1,271 | 1,271 | 1,279 | 1,264 | 30,700 |
| June 26, 2025 | 1,280 | 1,292 | 1,252 | 1,302 | 1,280 | 62,600 |
| June 25, 2025 | 1,289 | 1,284 | 1,244.25 | 1,295 | 1,280 | 29,200 |
| June 24, 2025 | 1,297 | 1,289 | 1,249.09 | 1,310 | 1,285 | 33,800 |
| June 23, 2025 | 1,288 | 1,293 | 1,293 | 1,294 | 1,282 | 13,600 |
| June 20, 2025 | 1,311 | 1,284 | 1,284 | 1,311 | 1,282 | 52,300 |
| June 19, 2025 | 1,320 | 1,303 | 1,303 | 1,325 | 1,303 | 41,300 |
| June 18, 2025 | 1,332 | 1,325 | 1,325 | 1,343 | 1,318 | 53,700 |
| June 17, 2025 | 1,335 | 1,337 | 1,337 | 1,346 | 1,331 | 28,200 |
| June 16, 2025 | 1,366 | 1,365 | 1,365 | 1,374 | 1,353 | 14,300 |
| June 13, 2025 | 1,373 | 1,370 | 1,370 | 1,390 | 1,367 | 18,800 |
| June 12, 2025 | 1,381 | 1,375 | 1,375 | 1,390 | 1,369 | 9,800 |
| June 11, 2025 | 1,377 | 1,389 | 1,389 | 1,390 | 1,377 | 7,500 |
| June 10, 2025 | 1,378 | 1,377 | 1,377 | 1,385 | 1,375 | 7,700 |
| June 09, 2025 | 1,372 | 1,378 | 1,378 | 1,392 | 1,367 | 14,500 |
| June 06, 2025 | 1,376 | 1,372 | 1,372 | 1,386 | 1,371 | 8,700 |
| June 05, 2025 | 1,370 | 1,370 | 1,370 | 1,386 | 1,370 | 23,200 |
| June 04, 2025 | 1,339 | 1,357 | 1,357 | 1,365 | 1,339 | 16,000 |
| June 03, 2025 | 1,336 | 1,335 | 1,335 | 1,336 | 1,320 | 14,400 |
| June 02, 2025 | 1,330 | 1,336 | 1,336 | 1,336 | 1,323 | 18,500 |
| May 30, 2025 | 1,342 | 1,339 | 1,339 | 1,347 | 1,338 | 6,600 |
| May 29, 2025 | 1,356 | 1,354 | 1,354 | 1,356 | 1,338 | 12,100 |
| May 28, 2025 | 1,338 | 1,347 | 1,347 | 1,354 | 1,336 | 15,600 |
| May 27, 2025 | 1,318 | 1,330 | 1,330 | 1,337 | 1,318 | 5,200 |
| May 26, 2025 | 1,332 | 1,317 | 1,317 | 1,332 | 1,316 | 4,400 |
| May 23, 2025 | 1,319 | 1,324 | 1,324 | 1,326 | 1,317 | 4,100 |