1,248.00
+20(+1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,230 | 1,248 | 1,248 | 1,249 | 1,229 | 83,500 |
| August 15, 2025 | 1,236 | 1,228 | 1,228 | 1,238 | 1,222 | 58,600 |
| August 14, 2025 | 1,240 | 1,232 | 1,232 | 1,240 | 1,222 | 103,400 |
| August 13, 2025 | 1,245 | 1,245 | 1,245 | 1,249 | 1,233 | 107,000 |
| August 12, 2025 | 1,244 | 1,241 | 1,241 | 1,258 | 1,233 | 193,300 |
| August 08, 2025 | 1,243 | 1,235 | 1,235 | 1,246 | 1,228 | 144,100 |
| August 07, 2025 | 1,250 | 1,243 | 1,243 | 1,262 | 1,238 | 122,000 |
| August 06, 2025 | 1,220 | 1,247 | 1,247 | 1,249 | 1,220 | 151,800 |
| August 05, 2025 | 1,197 | 1,211 | 1,211 | 1,215 | 1,190 | 85,000 |
| August 04, 2025 | 1,185 | 1,195 | 1,195 | 1,198 | 1,180 | 63,600 |
| August 01, 2025 | 1,189 | 1,203 | 1,203 | 1,206 | 1,189 | 110,700 |
| July 31, 2025 | 1,188 | 1,189 | 1,189 | 1,189 | 1,180 | 59,800 |
| July 30, 2025 | 1,170 | 1,186 | 1,186 | 1,189 | 1,166 | 107,700 |
| July 29, 2025 | 1,153 | 1,169 | 1,169 | 1,170 | 1,153 | 115,100 |
| July 28, 2025 | 1,157 | 1,159 | 1,159 | 1,160 | 1,147 | 92,900 |
| July 25, 2025 | 1,151 | 1,154 | 1,154 | 1,160 | 1,140 | 98,700 |
| July 24, 2025 | 1,138 | 1,145 | 1,145 | 1,145 | 1,132 | 83,600 |
| July 23, 2025 | 1,132 | 1,135 | 1,135 | 1,141 | 1,125 | 91,800 |
| July 22, 2025 | 1,123 | 1,126 | 1,126 | 1,134 | 1,107 | 89,800 |
| July 18, 2025 | 1,148 | 1,126 | 1,126 | 1,150 | 1,126 | 42,600 |
| July 17, 2025 | 1,138 | 1,148 | 1,148 | 1,148 | 1,124 | 75,600 |
| July 16, 2025 | 1,145 | 1,142 | 1,142 | 1,151 | 1,140 | 54,500 |
| July 15, 2025 | 1,157 | 1,147 | 1,147 | 1,160 | 1,145 | 53,100 |
| July 14, 2025 | 1,144 | 1,157 | 1,157 | 1,158 | 1,141 | 110,200 |
| July 11, 2025 | 1,130 | 1,138 | 1,138 | 1,140 | 1,130 | 80,400 |
| July 10, 2025 | 1,135 | 1,125 | 1,125 | 1,135 | 1,120 | 64,100 |
| July 09, 2025 | 1,117 | 1,130 | 1,130 | 1,132 | 1,117 | 61,100 |
| July 08, 2025 | 1,112 | 1,117 | 1,117 | 1,122 | 1,107 | 59,400 |
| July 07, 2025 | 1,125 | 1,112 | 1,112 | 1,130 | 1,112 | 69,500 |
| July 04, 2025 | 1,110 | 1,132 | 1,132 | 1,134 | 1,103 | 139,000 |
| July 03, 2025 | 1,108 | 1,102 | 1,102 | 1,110 | 1,100 | 51,600 |
| July 02, 2025 | 1,100 | 1,102 | 1,102 | 1,105 | 1,096 | 54,000 |
| July 01, 2025 | 1,101 | 1,100 | 1,100 | 1,104 | 1,095 | 28,700 |
| June 30, 2025 | 1,104 | 1,101 | 1,101 | 1,112 | 1,101 | 71,900 |
| June 27, 2025 | 1,097 | 1,100 | 1,100 | 1,101 | 1,092 | 57,600 |
| June 26, 2025 | 1,090 | 1,094 | 1,094 | 1,094 | 1,087 | 17,900 |
| June 25, 2025 | 1,098 | 1,091 | 1,091 | 1,098 | 1,082 | 36,700 |
| June 24, 2025 | 1,103 | 1,091 | 1,091 | 1,105 | 1,089 | 46,200 |
| June 23, 2025 | 1,074 | 1,098 | 1,098 | 1,098 | 1,073 | 92,800 |
| June 20, 2025 | 1,072 | 1,074 | 1,074 | 1,077 | 1,070 | 39,400 |
| June 19, 2025 | 1,075 | 1,072 | 1,072 | 1,075 | 1,065 | 28,100 |
| June 18, 2025 | 1,070 | 1,075 | 1,075 | 1,077 | 1,065 | 48,400 |
| June 17, 2025 | 1,070 | 1,070 | 1,070 | 1,073 | 1,064 | 45,700 |
| June 16, 2025 | 1,072 | 1,068 | 1,068 | 1,075 | 1,065 | 69,100 |
| June 13, 2025 | 1,080 | 1,074 | 1,074 | 1,080 | 1,059 | 149,800 |
| June 12, 2025 | 1,045 | 1,053 | 1,053 | 1,053 | 1,041 | 83,000 |
| June 11, 2025 | 1,040 | 1,044 | 1,044 | 1,045 | 1,038 | 41,500 |
| June 10, 2025 | 1,044 | 1,037 | 1,037 | 1,045 | 1,037 | 35,600 |
| June 09, 2025 | 1,044 | 1,043 | 1,043 | 1,048 | 1,043 | 36,200 |
| June 06, 2025 | 1,038 | 1,045 | 1,045 | 1,045 | 1,038 | 27,700 |
| June 05, 2025 | 1,036 | 1,035 | 1,035 | 1,038 | 1,034 | 22,400 |
| June 04, 2025 | 1,036 | 1,035 | 1,035 | 1,042 | 1,034 | 24,200 |
| June 03, 2025 | 1,043 | 1,036 | 1,036 | 1,045 | 1,036 | 36,700 |
| June 02, 2025 | 1,046 | 1,043 | 1,043 | 1,048 | 1,043 | 30,600 |
| May 30, 2025 | 1,050 | 1,050 | 1,050 | 1,053 | 1,046 | 35,000 |
| May 29, 2025 | 1,040 | 1,051 | 1,051 | 1,051 | 1,039 | 74,300 |
| May 28, 2025 | 1,041 | 1,038 | 1,038 | 1,043 | 1,037 | 20,800 |
| May 27, 2025 | 1,038 | 1,040 | 1,040 | 1,042 | 1,034 | 23,800 |
| May 26, 2025 | 1,039 | 1,035 | 1,035 | 1,042 | 1,035 | 30,500 |
| May 23, 2025 | 1,031 | 1,037 | 1,037 | 1,037 | 1,029 | 34,100 |