1,187.00
+7(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,184 | 1,187 | 1,187 | 1,193 | 1,181 | 21,700 |
| August 15, 2025 | 1,180 | 1,180 | 1,180 | 1,183 | 1,173 | 14,200 |
| August 14, 2025 | 1,183 | 1,176 | 1,176 | 1,190 | 1,172 | 22,800 |
| August 13, 2025 | 1,189 | 1,183 | 1,183 | 1,191 | 1,180 | 16,800 |
| August 12, 2025 | 1,183 | 1,189 | 1,189 | 1,192 | 1,177 | 37,600 |
| August 08, 2025 | 1,188 | 1,190 | 1,190 | 1,199 | 1,182 | 18,600 |
| August 07, 2025 | 1,204 | 1,188 | 1,188 | 1,220 | 1,178 | 76,300 |
| August 06, 2025 | 1,173 | 1,183 | 1,183 | 1,183 | 1,168 | 24,600 |
| August 05, 2025 | 1,170 | 1,166 | 1,166 | 1,177 | 1,161 | 20,200 |
| August 04, 2025 | 1,170 | 1,176 | 1,176 | 1,184 | 1,169 | 16,900 |
| August 01, 2025 | 1,170 | 1,177 | 1,177 | 1,178 | 1,165 | 15,800 |
| July 31, 2025 | 1,158 | 1,173 | 1,173 | 1,173 | 1,152 | 10,600 |
| July 30, 2025 | 1,169 | 1,145 | 1,145 | 1,169 | 1,145 | 14,200 |
| July 29, 2025 | 1,148 | 1,170 | 1,170 | 1,170 | 1,141 | 16,700 |
| July 28, 2025 | 1,149 | 1,148 | 1,148 | 1,154 | 1,142 | 11,500 |
| July 25, 2025 | 1,137 | 1,149 | 1,149 | 1,149 | 1,130 | 20,200 |
| July 24, 2025 | 1,125 | 1,135 | 1,135 | 1,135 | 1,124 | 22,100 |
| July 23, 2025 | 1,127 | 1,129 | 1,129 | 1,129 | 1,117 | 15,900 |
| July 22, 2025 | 1,137 | 1,120 | 1,120 | 1,137 | 1,116 | 16,600 |
| July 18, 2025 | 1,148 | 1,137 | 1,137 | 1,150 | 1,136 | 14,100 |
| July 17, 2025 | 1,124 | 1,141 | 1,141 | 1,147 | 1,124 | 32,400 |
| July 16, 2025 | 1,110 | 1,121 | 1,121 | 1,130 | 1,110 | 9,100 |
| July 15, 2025 | 1,117 | 1,110 | 1,110 | 1,120 | 1,110 | 5,800 |
| July 14, 2025 | 1,114 | 1,113 | 1,113 | 1,119 | 1,104 | 8,000 |
| July 11, 2025 | 1,099 | 1,107 | 1,107 | 1,114 | 1,099 | 6,300 |
| July 10, 2025 | 1,122 | 1,102 | 1,102 | 1,122 | 1,102 | 18,300 |
| July 09, 2025 | 1,117 | 1,119 | 1,119 | 1,125 | 1,117 | 8,300 |
| July 08, 2025 | 1,120 | 1,117 | 1,117 | 1,123 | 1,117 | 12,200 |
| July 07, 2025 | 1,127 | 1,118 | 1,118 | 1,127 | 1,117 | 6,900 |
| July 04, 2025 | 1,130 | 1,122 | 1,122 | 1,131 | 1,120 | 12,200 |
| July 03, 2025 | 1,122 | 1,128 | 1,128 | 1,131 | 1,120 | 9,400 |
| July 02, 2025 | 1,113 | 1,127 | 1,127 | 1,130 | 1,110 | 11,500 |
| July 01, 2025 | 1,120 | 1,111 | 1,111 | 1,120 | 1,111 | 10,000 |
| June 30, 2025 | 1,129 | 1,117 | 1,117 | 1,129 | 1,116 | 8,500 |
| June 27, 2025 | 1,126 | 1,127 | 1,127 | 1,127 | 1,111 | 14,400 |
| June 26, 2025 | 1,129 | 1,116 | 1,116 | 1,129 | 1,111 | 12,000 |
| June 25, 2025 | 1,154 | 1,125 | 1,125 | 1,155 | 1,113 | 34,400 |
| June 24, 2025 | 1,122 | 1,142 | 1,142 | 1,142 | 1,122 | 27,000 |
| June 23, 2025 | 1,113 | 1,120 | 1,120 | 1,120 | 1,106 | 10,800 |
| June 20, 2025 | 1,112 | 1,113 | 1,113 | 1,114 | 1,103 | 14,100 |
| June 19, 2025 | 1,106 | 1,112 | 1,112 | 1,114 | 1,100 | 7,700 |
| June 18, 2025 | 1,089 | 1,107 | 1,107 | 1,107 | 1,089 | 8,200 |
| June 17, 2025 | 1,093 | 1,086 | 1,086 | 1,093 | 1,083 | 7,700 |
| June 16, 2025 | 1,082 | 1,093 | 1,093 | 1,096 | 1,082 | 9,300 |
| June 13, 2025 | 1,091 | 1,082 | 1,082 | 1,091 | 1,082 | 12,900 |
| June 12, 2025 | 1,087 | 1,096 | 1,096 | 1,096 | 1,087 | 12,800 |
| June 11, 2025 | 1,084 | 1,094 | 1,094 | 1,096 | 1,077 | 13,600 |
| June 10, 2025 | 1,103 | 1,085 | 1,085 | 1,105 | 1,085 | 19,400 |
| June 09, 2025 | 1,092 | 1,107 | 1,107 | 1,108 | 1,083 | 51,300 |
| June 06, 2025 | 1,067 | 1,062 | 1,062 | 1,067 | 1,060 | 6,500 |
| June 05, 2025 | 1,070 | 1,067 | 1,067 | 1,076 | 1,063 | 9,800 |
| June 04, 2025 | 1,058 | 1,071 | 1,071 | 1,073 | 1,056 | 13,300 |
| June 03, 2025 | 1,058 | 1,058 | 1,058 | 1,072 | 1,058 | 18,700 |
| June 02, 2025 | 1,055 | 1,053 | 1,053 | 1,057 | 1,049 | 10,600 |
| May 30, 2025 | 1,049 | 1,062 | 1,062 | 1,062 | 1,047 | 8,100 |
| May 29, 2025 | 1,060 | 1,057 | 1,057 | 1,063 | 1,049 | 12,900 |
| May 28, 2025 | 1,059 | 1,050 | 1,050 | 1,070 | 1,049 | 16,500 |
| May 27, 2025 | 1,047 | 1,055 | 1,055 | 1,055 | 1,046 | 5,000 |
| May 26, 2025 | 1,047 | 1,049 | 1,049 | 1,054 | 1,045 | 12,600 |
| May 23, 2025 | 1,038 | 1,043 | 1,043 | 1,045 | 1,037 | 9,100 |