1,121.00
+6(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,111 | 1,121 | 1,118 | 1,125 | 1,105 | 357,700 |
| August 15, 2025 | 1,123 | 1,115 | 1,115 | 1,123 | 1,111 | 379,300 |
| August 14, 2025 | 1,132 | 1,123 | 1,123 | 1,132 | 1,113 | 512,100 |
| August 13, 2025 | 1,131 | 1,140 | 1,140 | 1,146 | 1,120 | 576,100 |
| August 12, 2025 | 1,114 | 1,130 | 1,130 | 1,144 | 1,111 | 830,600 |
| August 08, 2025 | 1,079 | 1,108 | 1,108 | 1,116 | 1,076 | 652,900 |
| August 07, 2025 | 1,163 | 1,085 | 1,085 | 1,168 | 1,079 | 901,800 |
| August 06, 2025 | 1,084 | 1,089 | 1,089 | 1,091 | 1,077 | 438,000 |
| August 05, 2025 | 1,060 | 1,072 | 1,072 | 1,073 | 1,053 | 297,200 |
| August 04, 2025 | 1,044 | 1,058 | 1,058 | 1,060 | 1,042 | 244,800 |
| August 01, 2025 | 1,040 | 1,062 | 1,062 | 1,064 | 1,037 | 515,100 |
| July 31, 2025 | 1,025 | 1,037 | 1,037 | 1,039 | 1,022 | 441,500 |
| July 30, 2025 | 1,015 | 1,021 | 1,021 | 1,022 | 1,009 | 369,900 |
| July 29, 2025 | 1,010 | 1,011 | 1,011 | 1,017 | 997 | 427,200 |
| July 28, 2025 | 1,025 | 1,012 | 1,012 | 1,026 | 1,010 | 339,900 |
| July 25, 2025 | 1,023 | 1,025 | 1,025 | 1,029 | 1,013 | 393,100 |
| July 24, 2025 | 1,011 | 1,024 | 1,024 | 1,025 | 1,006 | 439,600 |
| July 23, 2025 | 1,030 | 1,013 | 1,013 | 1,032 | 1,005 | 625,300 |
| July 22, 2025 | 1,033 | 1,025 | 1,025 | 1,033 | 1,014 | 499,700 |
| July 18, 2025 | 1,046 | 1,036 | 1,036 | 1,047 | 1,028 | 364,400 |
| July 17, 2025 | 1,040 | 1,036 | 1,036 | 1,047 | 1,029 | 351,200 |
| July 16, 2025 | 1,040 | 1,038 | 1,038 | 1,043 | 1,029 | 288,300 |
| July 15, 2025 | 1,044 | 1,042 | 1,042 | 1,049 | 1,038 | 372,300 |
| July 14, 2025 | 1,033 | 1,042 | 1,042 | 1,043 | 1,026 | 324,700 |
| July 11, 2025 | 1,045 | 1,035 | 1,035 | 1,056 | 1,032 | 440,800 |
| July 10, 2025 | 1,042 | 1,045 | 1,045 | 1,051 | 1,037 | 511,200 |
| July 09, 2025 | 1,029 | 1,041 | 1,041 | 1,045 | 1,026 | 493,300 |
| July 08, 2025 | 1,024 | 1,025 | 1,025 | 1,030 | 1,018 | 387,900 |
| July 07, 2025 | 1,018 | 1,020 | 1,020 | 1,024 | 1,011 | 405,300 |
| July 04, 2025 | 1,025 | 1,016 | 1,016 | 1,025 | 1,008 | 329,900 |
| July 03, 2025 | 1,042 | 1,027 | 1,027 | 1,043 | 1,014 | 449,900 |
| July 02, 2025 | 1,061 | 1,045 | 1,045 | 1,065 | 1,039 | 536,300 |
| July 01, 2025 | 1,053 | 1,060 | 1,060 | 1,060 | 1,051 | 367,500 |
| June 30, 2025 | 1,051 | 1,057 | 1,057 | 1,064 | 1,050 | 456,500 |
| June 27, 2025 | 1,046 | 1,048 | 1,048 | 1,053 | 1,041 | 344,000 |
| June 26, 2025 | 1,039 | 1,051 | 1,051 | 1,055 | 1,037 | 626,300 |
| June 25, 2025 | 1,045 | 1,035 | 1,035 | 1,050 | 1,035 | 443,300 |
| June 24, 2025 | 1,050 | 1,047 | 1,047 | 1,054 | 1,037 | 443,700 |
| June 23, 2025 | 1,033 | 1,041 | 1,041 | 1,055 | 1,033 | 366,200 |
| June 20, 2025 | 1,043 | 1,031 | 1,031 | 1,050 | 1,031 | 998,200 |
| June 19, 2025 | 1,040 | 1,043 | 1,043 | 1,049 | 1,034 | 379,700 |
| June 18, 2025 | 1,025 | 1,036 | 1,036 | 1,046 | 1,025 | 479,600 |
| June 17, 2025 | 1,018 | 1,025 | 1,025 | 1,028 | 1,010 | 513,000 |
| June 16, 2025 | 1,013 | 1,020 | 1,020 | 1,030 | 1,011 | 666,700 |
| June 13, 2025 | 1,002 | 1,013 | 1,013 | 1,018 | 1,001 | 636,200 |
| June 12, 2025 | 991 | 1,001 | 1,001 | 1,020 | 988 | 880,300 |
| June 11, 2025 | 963 | 991 | 991 | 994 | 963 | 1.19M |
| June 10, 2025 | 942 | 935 | 935 | 953 | 935 | 317,600 |
| June 09, 2025 | 954 | 941 | 941 | 957 | 941 | 313,800 |
| June 06, 2025 | 940 | 950 | 950 | 952 | 939 | 314,400 |
| June 05, 2025 | 932 | 935 | 935 | 944 | 928 | 279,500 |
| June 04, 2025 | 930 | 944 | 944 | 950 | 927 | 486,700 |
| June 03, 2025 | 928 | 926 | 926 | 929 | 918 | 373,900 |
| June 02, 2025 | 914 | 928 | 928 | 929 | 911 | 403,300 |
| May 30, 2025 | 897 | 912 | 912 | 916 | 893 | 536,400 |
| May 29, 2025 | 902 | 899 | 899 | 907 | 897 | 220,700 |
| May 28, 2025 | 885 | 902 | 902 | 909 | 881 | 617,500 |
| May 27, 2025 | 880 | 881 | 881 | 884 | 873 | 191,200 |
| May 26, 2025 | 893 | 882 | 882 | 893 | 878 | 204,400 |
| May 23, 2025 | 886 | 888 | 888 | 893 | 884 | 274,700 |