1,124.50
+16(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,108.5 | 1,124.5 | 1,124.5 | 1,130 | 1,105 | 1.73M |
| August 15, 2025 | 1,117 | 1,108.5 | 1,108.5 | 1,121.5 | 1,098 | 2.07M |
| August 14, 2025 | 1,134.5 | 1,117.5 | 1,117.5 | 1,134.5 | 1,114.5 | 1.13M |
| August 13, 2025 | 1,133.5 | 1,136 | 1,136 | 1,144 | 1,127 | 1.27M |
| August 12, 2025 | 1,138 | 1,134.5 | 1,134.5 | 1,149.5 | 1,130 | 1.87M |
| August 08, 2025 | 1,110 | 1,122 | 1,122 | 1,127.5 | 1,106 | 1.96M |
| August 07, 2025 | 1,093 | 1,114.5 | 1,114.5 | 1,116.5 | 1,088 | 2.1M |
| August 06, 2025 | 1,059.5 | 1,092.5 | 1,092.5 | 1,115.5 | 1,056 | 3.53M |
| August 05, 2025 | 1,065 | 1,077.5 | 1,077.5 | 1,084.5 | 1,061 | 2.03M |
| August 04, 2025 | 1,068 | 1,071.5 | 1,071.5 | 1,076 | 1,060 | 1.13M |
| August 01, 2025 | 1,057 | 1,080 | 1,080 | 1,081.5 | 1,054.5 | 969,200 |
| July 31, 2025 | 1,055.5 | 1,053.5 | 1,053.5 | 1,057.5 | 1,051.5 | 1.14M |
| July 30, 2025 | 1,050.5 | 1,054 | 1,054 | 1,056 | 1,045.5 | 661,000 |
| July 29, 2025 | 1,045 | 1,055.5 | 1,055.5 | 1,059 | 1,043 | 1.01M |
| July 28, 2025 | 1,054.5 | 1,050 | 1,050 | 1,059 | 1,048 | 906,100 |
| July 25, 2025 | 1,041 | 1,046 | 1,046 | 1,052.5 | 1,040 | 1.12M |
| July 24, 2025 | 1,049 | 1,056 | 1,056 | 1,064 | 1,046 | 715,700 |
| July 23, 2025 | 1,036.5 | 1,045.5 | 1,045.5 | 1,054 | 1,032 | 1.45M |
| July 22, 2025 | 1,044 | 1,047.5 | 1,047.5 | 1,050.5 | 1,037.5 | 1.04M |
| July 18, 2025 | 1,050 | 1,053.5 | 1,053.5 | 1,058 | 1,047.5 | 822,100 |
| July 17, 2025 | 1,040 | 1,050.5 | 1,050.5 | 1,052.5 | 1,034.5 | 1.3M |
| July 16, 2025 | 1,035.5 | 1,043.5 | 1,043.5 | 1,045.5 | 1,034 | 794,700 |
| July 15, 2025 | 1,049 | 1,040.5 | 1,040.5 | 1,052.5 | 1,035 | 1.15M |
| July 14, 2025 | 1,029 | 1,037.5 | 1,037.5 | 1,043 | 1,027.5 | 992,400 |
| July 11, 2025 | 1,020 | 1,027 | 1,027 | 1,035.5 | 1,020 | 1.21M |
| July 10, 2025 | 1,014 | 1,015 | 1,015 | 1,017 | 1,007 | 1.02M |
| July 09, 2025 | 1,019 | 1,016.5 | 1,016.5 | 1,022.5 | 1,013.5 | 1.1M |
| July 08, 2025 | 1,009 | 1,015 | 1,015 | 1,016 | 1,007 | 1.37M |
| July 07, 2025 | 1,008 | 1,010 | 1,010 | 1,019.5 | 1,006.5 | 982,500 |
| July 04, 2025 | 1,000.5 | 1,003.5 | 1,003.5 | 1,006 | 999.7 | 963,500 |
| July 03, 2025 | 1,005.5 | 1,004 | 1,004 | 1,015.5 | 1,000.5 | 1.24M |
| July 02, 2025 | 1,011 | 1,005.5 | 1,005.5 | 1,025 | 1,005.5 | 1.21M |
| July 01, 2025 | 1,007 | 1,012.5 | 1,012.5 | 1,016 | 1,004 | 1.06M |
| June 30, 2025 | 1,007 | 1,008.5 | 1,008.5 | 1,010.5 | 1,003 | 1.55M |
| June 27, 2025 | 1,005 | 1,007 | 1,007 | 1,011.5 | 999 | 1.25M |
| June 26, 2025 | 1,006 | 1,005 | 1,005 | 1,016 | 1,001 | 1.6M |
| June 25, 2025 | 1,004 | 1,003.5 | 1,003.5 | 1,012 | 1,000 | 1.4M |
| June 24, 2025 | 1,021 | 1,013 | 1,013 | 1,026 | 1,010 | 1.45M |
| June 23, 2025 | 1,013 | 1,018 | 1,018 | 1,022 | 1,006.5 | 1.49M |
| June 20, 2025 | 1,009 | 1,019 | 1,019 | 1,031 | 1,002 | 7.72M |
| June 19, 2025 | 1,017.5 | 1,022 | 1,022 | 1,022 | 1,012 | 1.01M |
| June 18, 2025 | 1,029.5 | 1,026 | 1,026 | 1,035 | 1,022.5 | 1.01M |
| June 17, 2025 | 1,014.5 | 1,027.5 | 1,027.5 | 1,036.5 | 1,014.5 | 1.25M |
| June 16, 2025 | 1,015 | 1,024.5 | 1,024.5 | 1,028 | 1,010.5 | 1.2M |
| June 13, 2025 | 1,007 | 1,013.5 | 1,013.5 | 1,022 | 1,000.5 | 1.3M |
| June 12, 2025 | 1,013 | 1,007 | 1,007 | 1,023 | 1,003.5 | 1.53M |
| June 11, 2025 | 1,022 | 1,019 | 1,019 | 1,030.5 | 1,016 | 841,700 |
| June 10, 2025 | 1,002 | 1,012.5 | 1,012.5 | 1,018.5 | 1,002 | 1.3M |
| June 09, 2025 | 1,002.5 | 1,007.5 | 1,007.5 | 1,010.5 | 997.3 | 1.14M |
| June 06, 2025 | 1,001.5 | 1,003.5 | 1,003.5 | 1,015 | 1,000 | 1.06M |
| June 05, 2025 | 995 | 1,004.5 | 1,004.5 | 1,013.5 | 991.8 | 1.25M |
| June 04, 2025 | 996 | 998.3 | 998.3 | 1,004.5 | 994.4 | 1.54M |
| June 03, 2025 | 999 | 998.5 | 998.5 | 1,006.5 | 997 | 1.09M |
| June 02, 2025 | 1,008 | 1,005.5 | 1,005.5 | 1,009 | 998.1 | 922,600 |
| May 30, 2025 | 1,001 | 1,003 | 1,003 | 1,013.5 | 998.6 | 1.18M |
| May 29, 2025 | 997.6 | 1,005 | 1,005 | 1,007.5 | 993.8 | 1.11M |
| May 28, 2025 | 1,001 | 1,003 | 1,003 | 1,007 | 1,000 | 1.28M |
| May 27, 2025 | 1,011.5 | 1,000 | 1,000 | 1,015.5 | 1,000 | 993,400 |
| May 26, 2025 | 1,029.5 | 1,012.5 | 1,012.5 | 1,030 | 1,011 | 800,400 |
| May 23, 2025 | 1,023 | 1,014.5 | 1,014.5 | 1,026 | 1,011 | 1.3M |