1,237.00
+11(+0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,226 | 1,237 | 1,237 | 1,240 | 1,223 | 25,900 |
| August 15, 2025 | 1,238 | 1,226 | 1,226 | 1,241 | 1,226 | 24,700 |
| August 14, 2025 | 1,238 | 1,238 | 1,238 | 1,249 | 1,228 | 20,700 |
| August 13, 2025 | 1,254 | 1,240 | 1,240 | 1,254 | 1,239 | 26,800 |
| August 12, 2025 | 1,258 | 1,250 | 1,250 | 1,258 | 1,227 | 53,700 |
| August 08, 2025 | 1,258 | 1,282 | 1,282 | 1,288 | 1,254 | 39,100 |
| August 07, 2025 | 1,254 | 1,259 | 1,259 | 1,260 | 1,249 | 18,400 |
| August 06, 2025 | 1,250 | 1,254 | 1,254 | 1,257 | 1,245 | 12,000 |
| August 05, 2025 | 1,241 | 1,249 | 1,249 | 1,262 | 1,237 | 22,500 |
| August 04, 2025 | 1,260 | 1,231 | 1,231 | 1,260 | 1,230 | 31,200 |
| August 01, 2025 | 1,265 | 1,262 | 1,262 | 1,287 | 1,250 | 46,200 |
| July 31, 2025 | 1,230 | 1,235 | 1,235 | 1,247 | 1,227 | 29,500 |
| July 30, 2025 | 1,251 | 1,220 | 1,220 | 1,264 | 1,220 | 90,200 |
| July 29, 2025 | 1,255 | 1,251 | 1,251 | 1,262 | 1,250 | 22,800 |
| July 28, 2025 | 1,280 | 1,261 | 1,261 | 1,281 | 1,256 | 20,100 |
| July 25, 2025 | 1,268 | 1,285 | 1,285 | 1,295 | 1,268 | 18,900 |
| July 24, 2025 | 1,273 | 1,278 | 1,278 | 1,285 | 1,262 | 17,700 |
| July 23, 2025 | 1,268 | 1,268 | 1,268 | 1,271 | 1,244 | 39,200 |
| July 22, 2025 | 1,256 | 1,268 | 1,268 | 1,269 | 1,256 | 14,300 |
| July 18, 2025 | 1,256 | 1,256 | 1,256 | 1,273 | 1,255 | 17,600 |
| July 17, 2025 | 1,255 | 1,257 | 1,257 | 1,270 | 1,255 | 12,800 |
| July 16, 2025 | 1,260 | 1,258 | 1,258 | 1,289 | 1,257 | 14,600 |
| July 15, 2025 | 1,282 | 1,269 | 1,269 | 1,282 | 1,269 | 12,700 |
| July 14, 2025 | 1,272 | 1,282 | 1,282 | 1,292 | 1,272 | 15,300 |
| July 11, 2025 | 1,244 | 1,253 | 1,253 | 1,274 | 1,244 | 16,700 |
| July 10, 2025 | 1,262 | 1,244 | 1,244 | 1,263 | 1,242 | 24,900 |
| July 09, 2025 | 1,262 | 1,262 | 1,262 | 1,274 | 1,261 | 18,700 |
| July 08, 2025 | 1,269 | 1,262 | 1,262 | 1,280 | 1,261 | 21,200 |
| July 07, 2025 | 1,288 | 1,265 | 1,265 | 1,309 | 1,265 | 17,200 |
| July 04, 2025 | 1,315 | 1,288 | 1,288 | 1,316 | 1,281 | 24,800 |
| July 03, 2025 | 1,303 | 1,306 | 1,306 | 1,307 | 1,274 | 31,000 |
| July 02, 2025 | 1,258 | 1,304 | 1,304 | 1,311 | 1,250 | 34,000 |
| July 01, 2025 | 1,218 | 1,255 | 1,255 | 1,278 | 1,218 | 37,600 |
| June 30, 2025 | 1,220 | 1,222 | 1,222 | 1,237 | 1,218 | 18,900 |
| June 27, 2025 | 1,210 | 1,226 | 1,226 | 1,226 | 1,210 | 20,200 |
| June 26, 2025 | 1,171 | 1,210 | 1,210 | 1,217 | 1,171 | 33,200 |
| June 25, 2025 | 1,162 | 1,171 | 1,171 | 1,176 | 1,158 | 13,600 |
| June 24, 2025 | 1,158 | 1,168 | 1,168 | 1,177 | 1,158 | 11,500 |
| June 23, 2025 | 1,153 | 1,156 | 1,156 | 1,170 | 1,150 | 25,800 |
| June 20, 2025 | 1,184 | 1,163 | 1,163 | 1,184 | 1,163 | 50,100 |
| June 19, 2025 | 1,201 | 1,182 | 1,182 | 1,204 | 1,180 | 32,500 |
| June 18, 2025 | 1,204 | 1,207 | 1,207 | 1,214 | 1,204 | 13,900 |
| June 17, 2025 | 1,220 | 1,204 | 1,204 | 1,220 | 1,203 | 19,900 |
| June 16, 2025 | 1,206 | 1,232 | 1,232 | 1,232 | 1,206 | 17,400 |
| June 13, 2025 | 1,221 | 1,206 | 1,206 | 1,221 | 1,206 | 23,200 |
| June 12, 2025 | 1,213 | 1,216 | 1,216 | 1,222 | 1,210 | 16,900 |
| June 11, 2025 | 1,219 | 1,219 | 1,219 | 1,226 | 1,214 | 11,800 |
| June 10, 2025 | 1,224 | 1,218 | 1,218 | 1,227 | 1,216 | 18,800 |
| June 09, 2025 | 1,233 | 1,224 | 1,224 | 1,234 | 1,217 | 15,900 |
| June 06, 2025 | 1,220 | 1,230 | 1,230 | 1,235 | 1,214 | 17,300 |
| June 05, 2025 | 1,221 | 1,220 | 1,220 | 1,236 | 1,219 | 16,100 |
| June 04, 2025 | 1,229 | 1,221 | 1,221 | 1,236 | 1,220 | 16,000 |
| June 03, 2025 | 1,251 | 1,233 | 1,233 | 1,251 | 1,228 | 14,500 |
| June 02, 2025 | 1,240 | 1,251 | 1,251 | 1,256 | 1,240 | 11,900 |
| May 30, 2025 | 1,241 | 1,255 | 1,255 | 1,263 | 1,241 | 10,000 |
| May 29, 2025 | 1,263 | 1,254 | 1,254 | 1,270 | 1,245 | 20,300 |
| May 28, 2025 | 1,278 | 1,260 | 1,260 | 1,278 | 1,257 | 12,000 |
| May 27, 2025 | 1,257 | 1,266 | 1,266 | 1,272 | 1,245 | 14,800 |
| May 26, 2025 | 1,248 | 1,252 | 1,252 | 1,257 | 1,244 | 9,100 |
| May 23, 2025 | 1,226 | 1,237 | 1,237 | 1,240 | 1,226 | 12,000 |