1,022.00
+10(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,013 | 1,022 | 1,022 | 1,028 | 1,010.5 | 616,800 |
| August 15, 2025 | 1,013 | 1,012 | 1,012 | 1,017.5 | 1,004 | 848,600 |
| August 14, 2025 | 1,019 | 1,017.5 | 1,017.5 | 1,026 | 1,000.5 | 739,200 |
| August 13, 2025 | 1,040 | 1,030.5 | 1,030.5 | 1,043.5 | 1,029 | 900,300 |
| August 12, 2025 | 1,050 | 1,049.5 | 1,049.5 | 1,059.5 | 1,044 | 968,900 |
| August 08, 2025 | 1,058.5 | 1,042 | 1,042 | 1,060 | 1,042 | 1.16M |
| August 07, 2025 | 1,055 | 1,050 | 1,050 | 1,072.5 | 1,040 | 1.12M |
| August 06, 2025 | 1,025.5 | 1,051.5 | 1,051.5 | 1,053.5 | 1,020.5 | 699,700 |
| August 05, 2025 | 1,001 | 1,018.5 | 1,018.5 | 1,027.5 | 995.9 | 816,200 |
| August 04, 2025 | 973.5 | 1,003 | 1,003 | 1,007.5 | 969.9 | 1.06M |
| August 01, 2025 | 964.5 | 988.5 | 988.5 | 992.8 | 960.4 | 532,200 |
| July 31, 2025 | 963.5 | 965.5 | 965.5 | 971.7 | 959.1 | 763,900 |
| July 30, 2025 | 952.3 | 961.1 | 961.1 | 961.1 | 945.6 | 509,400 |
| July 29, 2025 | 952 | 949.3 | 949.3 | 957 | 942.3 | 606,300 |
| July 28, 2025 | 955 | 957 | 957 | 961.6 | 952.9 | 611,400 |
| July 25, 2025 | 957 | 955 | 955 | 958.8 | 947.4 | 483,600 |
| July 24, 2025 | 955 | 955 | 955 | 957.5 | 945.7 | 371,400 |
| July 23, 2025 | 957.3 | 947.9 | 947.9 | 959.8 | 944.7 | 728,700 |
| July 22, 2025 | 942 | 948.6 | 948.6 | 955 | 940.3 | 373,400 |
| July 18, 2025 | 957.9 | 943.6 | 943.6 | 959 | 941 | 428,400 |
| July 17, 2025 | 938.6 | 952.5 | 952.5 | 954 | 938 | 316,800 |
| July 16, 2025 | 940.3 | 942.1 | 942.1 | 944.9 | 936.3 | 303,700 |
| July 15, 2025 | 952.4 | 937.8 | 937.8 | 954 | 937.6 | 236,300 |
| July 14, 2025 | 943.3 | 949.7 | 949.7 | 952.1 | 940 | 363,000 |
| July 11, 2025 | 961.7 | 943.2 | 943.2 | 965 | 942.3 | 555,300 |
| July 10, 2025 | 960 | 957.4 | 957.4 | 961.6 | 951 | 550,000 |
| July 09, 2025 | 960 | 961.4 | 961.4 | 974.6 | 959.2 | 799,900 |
| July 08, 2025 | 933 | 957.5 | 957.5 | 962.2 | 931.7 | 1.03M |
| July 07, 2025 | 940 | 979.8 | 979.8 | 983.7 | 938.1 | 1.39M |
| July 04, 2025 | 924.3 | 940.9 | 940.9 | 941.5 | 922.8 | 719,300 |
| July 03, 2025 | 925.1 | 923.7 | 923.7 | 926.9 | 915.8 | 490,400 |
| July 02, 2025 | 910.3 | 925.2 | 925.2 | 928.7 | 907.5 | 635,600 |
| July 01, 2025 | 906.2 | 918.8 | 918.8 | 922.8 | 906 | 665,300 |
| June 30, 2025 | 910 | 915.8 | 915.8 | 918.4 | 907.4 | 716,800 |
| June 27, 2025 | 900 | 900.9 | 900.9 | 910 | 898 | 643,400 |
| June 26, 2025 | 897.5 | 900 | 900 | 902.4 | 895.5 | 630,700 |
| June 25, 2025 | 900 | 888 | 888 | 900 | 885.4 | 421,900 |
| June 24, 2025 | 916 | 901.6 | 901.6 | 917.2 | 901 | 494,000 |
| June 23, 2025 | 904 | 903 | 903 | 918.5 | 900.3 | 564,100 |
| June 20, 2025 | 904.5 | 912.9 | 912.9 | 917.9 | 900.5 | 2.14M |
| June 19, 2025 | 914.8 | 908.3 | 908.3 | 916.6 | 901.4 | 481,700 |
| June 18, 2025 | 898.6 | 921.8 | 921.8 | 927.6 | 898.4 | 693,100 |
| June 17, 2025 | 900 | 899 | 899 | 905 | 897.4 | 548,600 |
| June 16, 2025 | 905 | 898.9 | 898.9 | 909.1 | 898.6 | 389,800 |
| June 13, 2025 | 890 | 901.7 | 901.7 | 903.9 | 890 | 627,700 |
| June 12, 2025 | 896 | 890 | 890 | 900.4 | 884.4 | 538,700 |
| June 11, 2025 | 909.2 | 901 | 901 | 910.5 | 897.3 | 590,800 |
| June 10, 2025 | 904.6 | 905.6 | 905.6 | 914 | 903.7 | 606,000 |
| June 09, 2025 | 909.6 | 903.6 | 903.6 | 912.9 | 903.6 | 438,500 |
| June 06, 2025 | 904.1 | 906 | 906 | 910.7 | 901.6 | 454,700 |
| June 05, 2025 | 889 | 894.7 | 894.7 | 899.7 | 888.8 | 619,600 |
| June 04, 2025 | 896 | 896.9 | 896.9 | 903 | 891.2 | 451,700 |
| June 03, 2025 | 892.3 | 890 | 890 | 898 | 887.8 | 608,100 |
| June 02, 2025 | 891.6 | 889.9 | 889.9 | 899.6 | 886.5 | 602,600 |
| May 30, 2025 | 895 | 895.2 | 895.2 | 899.4 | 889 | 726,600 |
| May 29, 2025 | 909.1 | 900.1 | 900.1 | 914.3 | 898 | 428,500 |
| May 28, 2025 | 916 | 903.6 | 903.6 | 917 | 903.6 | 546,800 |
| May 27, 2025 | 907 | 902.6 | 902.6 | 913 | 901.1 | 576,400 |
| May 26, 2025 | 926.9 | 913.6 | 913.6 | 933.9 | 912.1 | 504,700 |
| May 23, 2025 | 913.1 | 918.3 | 918.3 | 921.3 | 911.9 | 303,800 |