1,145.00
-7(-0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,152 | 1,145 | 1,145 | 1,154 | 1,141 | 85,600 |
| August 21, 2025 | 1,143 | 1,152 | 1,152 | 1,158 | 1,137 | 86,300 |
| August 20, 2025 | 1,161 | 1,144 | 1,144 | 1,162 | 1,144 | 130,500 |
| August 19, 2025 | 1,140 | 1,149 | 1,149 | 1,149 | 1,134 | 79,400 |
| August 18, 2025 | 1,124 | 1,138 | 1,138 | 1,140 | 1,122 | 95,500 |
| August 15, 2025 | 1,125 | 1,122 | 1,122 | 1,126 | 1,106 | 75,500 |
| August 14, 2025 | 1,109 | 1,114 | 1,114 | 1,117 | 1,102 | 61,300 |
| August 13, 2025 | 1,115 | 1,109 | 1,109 | 1,117 | 1,096 | 92,700 |
| August 12, 2025 | 1,100 | 1,112 | 1,112 | 1,122 | 1,099 | 134,200 |
| August 08, 2025 | 1,099 | 1,099 | 1,099 | 1,108 | 1,095 | 100,600 |
| August 07, 2025 | 1,095 | 1,103 | 1,103 | 1,103 | 1,090 | 81,400 |
| August 06, 2025 | 1,077 | 1,095 | 1,095 | 1,100 | 1,077 | 102,100 |
| August 05, 2025 | 1,082 | 1,077 | 1,077 | 1,085 | 1,074 | 71,700 |
| August 04, 2025 | 1,080 | 1,082 | 1,082 | 1,091 | 1,070 | 122,200 |
| August 01, 2025 | 1,050 | 1,080 | 1,080 | 1,094 | 1,050 | 346,800 |
| July 31, 2025 | 1,100 | 1,087 | 1,087 | 1,105 | 1,067 | 164,900 |
| July 30, 2025 | 1,090 | 1,096 | 1,096 | 1,103 | 1,090 | 133,300 |
| July 29, 2025 | 1,072 | 1,089 | 1,089 | 1,089 | 1,067 | 149,500 |
| July 28, 2025 | 1,048 | 1,062 | 1,062 | 1,066 | 1,048 | 73,000 |
| July 25, 2025 | 1,050 | 1,048 | 1,048 | 1,058 | 1,045 | 58,300 |
| July 24, 2025 | 1,055 | 1,050 | 1,050 | 1,057 | 1,045 | 69,000 |
| July 23, 2025 | 1,068 | 1,053 | 1,053 | 1,083 | 1,050 | 225,700 |
| July 22, 2025 | 1,058 | 1,054 | 1,054 | 1,066 | 1,047 | 54,900 |
| July 18, 2025 | 1,075 | 1,058 | 1,058 | 1,075 | 1,056 | 89,500 |
| July 17, 2025 | 1,061 | 1,070 | 1,070 | 1,070 | 1,058 | 68,300 |
| July 16, 2025 | 1,060 | 1,066 | 1,066 | 1,076 | 1,060 | 91,000 |
| July 15, 2025 | 1,063 | 1,060 | 1,060 | 1,070 | 1,049 | 92,000 |
| July 14, 2025 | 1,066 | 1,065 | 1,065 | 1,071 | 1,056 | 110,400 |
| July 11, 2025 | 1,054 | 1,048 | 1,048 | 1,061 | 1,043 | 82,900 |
| July 10, 2025 | 1,031 | 1,040 | 1,040 | 1,055 | 1,027 | 138,400 |
| July 09, 2025 | 1,010 | 1,030 | 1,030 | 1,031 | 1,010 | 88,800 |
| July 08, 2025 | 992 | 1,009 | 1,009 | 1,018 | 985 | 153,000 |
| July 07, 2025 | 990 | 992 | 992 | 1,002 | 988 | 78,600 |
| July 04, 2025 | 995 | 988 | 988 | 995 | 983 | 57,600 |
| July 03, 2025 | 988 | 990 | 990 | 994 | 980 | 55,100 |
| July 02, 2025 | 982 | 992 | 992 | 999 | 980 | 109,000 |
| July 01, 2025 | 982 | 984 | 984 | 984 | 973 | 48,500 |
| June 30, 2025 | 988 | 982 | 982 | 991 | 982 | 51,900 |
| June 27, 2025 | 973 | 980 | 980 | 980 | 967 | 63,400 |
| June 26, 2025 | 973 | 973 | 973 | 976 | 967 | 41,900 |
| June 25, 2025 | 981 | 973 | 973 | 981 | 968 | 58,800 |
| June 24, 2025 | 988 | 980 | 980 | 989 | 978 | 57,100 |
| June 23, 2025 | 988 | 981 | 981 | 992 | 976 | 97,900 |
| June 20, 2025 | 986 | 991 | 991 | 999 | 983 | 142,600 |
| June 19, 2025 | 979 | 986 | 986 | 986 | 972 | 72,100 |
| June 18, 2025 | 977 | 981 | 981 | 982 | 976 | 35,600 |
| June 17, 2025 | 987 | 980 | 980 | 991 | 975 | 56,000 |
| June 16, 2025 | 961 | 975 | 975 | 982 | 959 | 116,600 |
| June 13, 2025 | 970 | 958 | 958 | 975 | 955 | 96,900 |
| June 12, 2025 | 977 | 973 | 973 | 983 | 973 | 43,900 |
| June 11, 2025 | 985 | 979 | 979 | 988 | 978 | 49,600 |
| June 10, 2025 | 995 | 985 | 985 | 1,000 | 983 | 83,400 |
| June 09, 2025 | 1,009 | 991 | 991 | 1,009 | 991 | 71,200 |
| June 06, 2025 | 1,010 | 1,009 | 1,009 | 1,019 | 1,000 | 118,000 |
| June 05, 2025 | 997 | 1,004 | 1,004 | 1,012 | 996 | 99,500 |
| June 04, 2025 | 975 | 995 | 995 | 1,006 | 972 | 133,200 |
| June 03, 2025 | 967 | 972 | 972 | 977 | 956 | 98,100 |
| June 02, 2025 | 965 | 969 | 969 | 969 | 960 | 102,800 |
| May 30, 2025 | 963 | 972 | 972 | 980 | 962 | 96,400 |
| May 29, 2025 | 977 | 974 | 974 | 981 | 965 | 90,100 |