1,155.00
-5(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,165 | 1,155 | 1,155 | 1,179 | 1,149 | 453,500 |
| August 21, 2025 | 1,156 | 1,160 | 1,160 | 1,160 | 1,135 | 330,500 |
| August 20, 2025 | 1,135 | 1,156 | 1,156 | 1,159 | 1,124 | 497,900 |
| August 19, 2025 | 1,115 | 1,141 | 1,141 | 1,141 | 1,112 | 709,100 |
| August 18, 2025 | 1,085 | 1,087 | 1,087 | 1,092 | 1,077 | 413,600 |
| August 15, 2025 | 1,060 | 1,080 | 1,080 | 1,080 | 1,057 | 324,900 |
| August 14, 2025 | 1,065 | 1,066 | 1,066 | 1,070 | 1,047 | 498,300 |
| August 13, 2025 | 1,081 | 1,085 | 1,085 | 1,105 | 1,044 | 1.15M |
| August 12, 2025 | 1,083 | 1,071 | 1,071 | 1,086 | 1,058 | 591,600 |
| August 08, 2025 | 1,061 | 1,073 | 1,073 | 1,079 | 1,058 | 241,500 |
| August 07, 2025 | 1,043 | 1,059 | 1,059 | 1,070 | 1,037 | 349,500 |
| August 06, 2025 | 1,052 | 1,040 | 1,040 | 1,065 | 1,032 | 368,000 |
| August 05, 2025 | 1,064 | 1,051 | 1,051 | 1,066 | 1,050 | 196,500 |
| August 04, 2025 | 1,052 | 1,059 | 1,059 | 1,064 | 1,049 | 213,000 |
| August 01, 2025 | 1,064 | 1,066 | 1,066 | 1,082 | 1,055 | 307,400 |
| July 31, 2025 | 1,055 | 1,061 | 1,061 | 1,066 | 1,053 | 273,400 |
| July 30, 2025 | 1,052 | 1,047 | 1,047 | 1,052 | 1,028 | 301,800 |
| July 29, 2025 | 1,039 | 1,053 | 1,053 | 1,053 | 1,034 | 247,400 |
| July 28, 2025 | 1,047 | 1,045 | 1,045 | 1,052 | 1,039 | 233,000 |
| July 25, 2025 | 1,045 | 1,047 | 1,047 | 1,053 | 1,034 | 233,100 |
| July 24, 2025 | 1,020 | 1,032 | 1,032 | 1,036 | 1,017 | 252,800 |
| July 23, 2025 | 1,032 | 1,024 | 1,024 | 1,036 | 1,016 | 298,600 |
| July 22, 2025 | 1,031 | 1,032 | 1,032 | 1,035 | 1,023 | 212,000 |
| July 18, 2025 | 1,053 | 1,037 | 1,037 | 1,058 | 1,025 | 227,400 |
| July 17, 2025 | 1,046 | 1,052 | 1,052 | 1,055 | 1,044 | 216,500 |
| July 16, 2025 | 1,048 | 1,042 | 1,042 | 1,056 | 1,037 | 342,600 |
| July 15, 2025 | 1,050 | 1,053 | 1,053 | 1,060 | 1,044 | 277,700 |
| July 14, 2025 | 1,040 | 1,041 | 1,041 | 1,051 | 1,028 | 255,000 |
| July 11, 2025 | 1,047 | 1,042 | 1,042 | 1,050 | 1,032 | 317,200 |
| July 10, 2025 | 1,026 | 1,041 | 1,041 | 1,041 | 1,015 | 313,500 |
| July 09, 2025 | 1,018 | 1,027 | 1,027 | 1,027 | 1,009 | 297,300 |
| July 08, 2025 | 995 | 1,009 | 1,009 | 1,013 | 991 | 285,100 |
| July 07, 2025 | 985 | 992 | 992 | 994 | 981 | 157,200 |
| July 04, 2025 | 990 | 979 | 979 | 992 | 975 | 151,400 |
| July 03, 2025 | 994 | 987 | 987 | 996 | 977 | 202,300 |
| July 02, 2025 | 997 | 994 | 994 | 1,003 | 991 | 145,900 |
| July 01, 2025 | 1,013 | 1,000 | 1,000 | 1,016 | 998 | 198,500 |
| June 30, 2025 | 1,020 | 1,013 | 1,013 | 1,030 | 1,013 | 278,000 |
| June 27, 2025 | 1,001 | 1,004 | 1,004 | 1,004 | 988 | 213,400 |
| June 26, 2025 | 985 | 1,000 | 1,000 | 1,000 | 972 | 410,800 |
| June 25, 2025 | 990 | 995 | 995 | 1,003 | 987 | 272,300 |
| June 24, 2025 | 1,000 | 996 | 996 | 1,002 | 988 | 219,900 |
| June 23, 2025 | 986 | 992 | 992 | 997 | 975 | 218,800 |
| June 20, 2025 | 986 | 978 | 978 | 998 | 975 | 873,800 |
| June 19, 2025 | 986 | 991 | 991 | 995 | 978 | 221,300 |
| June 18, 2025 | 980 | 986 | 986 | 997 | 980 | 256,800 |
| June 17, 2025 | 979 | 976 | 976 | 987 | 974 | 243,700 |
| June 16, 2025 | 985 | 985 | 985 | 988 | 969 | 268,000 |
| June 13, 2025 | 975 | 980 | 980 | 989 | 971 | 289,200 |
| June 12, 2025 | 993 | 984 | 984 | 1,000 | 977 | 285,000 |
| June 11, 2025 | 995 | 996 | 996 | 1,007 | 993 | 357,200 |
| June 10, 2025 | 986 | 993 | 993 | 998 | 983 | 309,600 |
| June 09, 2025 | 981 | 984 | 984 | 992 | 974 | 316,800 |
| June 06, 2025 | 980 | 970 | 970 | 985 | 964 | 318,700 |
| June 05, 2025 | 986 | 975 | 975 | 991 | 970 | 368,800 |
| June 04, 2025 | 966 | 987 | 987 | 992 | 954 | 571,600 |
| June 03, 2025 | 947 | 966 | 966 | 971 | 945 | 566,700 |
| June 02, 2025 | 915 | 940 | 940 | 946 | 910 | 360,600 |
| May 30, 2025 | 907 | 912 | 912 | 915 | 905 | 158,100 |
| May 29, 2025 | 914 | 916 | 916 | 919 | 904 | 177,900 |