1,202.00
+32.5(+2.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,180 | 1,202 | 1,198 | 1,202 | 1,176 | 606,800 |
| August 15, 2025 | 1,162 | 1,169.5 | 1,169.5 | 1,183 | 1,158.5 | 1.11M |
| August 14, 2025 | 1,203.5 | 1,176 | 1,176 | 1,213 | 1,174.5 | 750,300 |
| August 13, 2025 | 1,194 | 1,213 | 1,213 | 1,217.5 | 1,181.5 | 677,800 |
| August 12, 2025 | 1,200 | 1,201 | 1,201 | 1,208 | 1,188 | 783,100 |
| August 08, 2025 | 1,197 | 1,199 | 1,199 | 1,217.5 | 1,181.5 | 926,700 |
| August 07, 2025 | 1,145 | 1,181 | 1,181 | 1,190 | 1,138.5 | 1.23M |
| August 06, 2025 | 1,221 | 1,157.5 | 1,157.5 | 1,241 | 1,130 | 1.96M |
| August 05, 2025 | 1,229 | 1,220.5 | 1,220.5 | 1,246 | 1,220.5 | 594,800 |
| August 04, 2025 | 1,215 | 1,223 | 1,223 | 1,227 | 1,212 | 465,700 |
| August 01, 2025 | 1,204.5 | 1,227.5 | 1,227.5 | 1,227.5 | 1,201.5 | 606,300 |
| July 31, 2025 | 1,200 | 1,195.5 | 1,195.5 | 1,200 | 1,185 | 563,700 |
| July 30, 2025 | 1,189 | 1,197.5 | 1,197.5 | 1,200 | 1,187.5 | 533,700 |
| July 29, 2025 | 1,196.5 | 1,196 | 1,196 | 1,207.5 | 1,189.5 | 415,800 |
| July 28, 2025 | 1,225 | 1,213 | 1,213 | 1,228.5 | 1,210 | 447,200 |
| July 25, 2025 | 1,236 | 1,228.5 | 1,228.5 | 1,237.5 | 1,221.5 | 716,000 |
| July 24, 2025 | 1,196.5 | 1,233.5 | 1,233.5 | 1,239 | 1,191 | 970,300 |
| July 23, 2025 | 1,167 | 1,198 | 1,198 | 1,198 | 1,161 | 803,200 |
| July 22, 2025 | 1,157 | 1,151 | 1,151 | 1,164.5 | 1,150 | 341,000 |
| July 18, 2025 | 1,162.5 | 1,158 | 1,158 | 1,165.5 | 1,148.5 | 485,200 |
| July 17, 2025 | 1,143.5 | 1,162.5 | 1,162.5 | 1,162.5 | 1,140.5 | 445,800 |
| July 16, 2025 | 1,138 | 1,149.5 | 1,149.5 | 1,159 | 1,138 | 595,600 |
| July 15, 2025 | 1,161.5 | 1,137.5 | 1,137.5 | 1,167.5 | 1,137 | 713,000 |
| July 14, 2025 | 1,163 | 1,148.5 | 1,148.5 | 1,174 | 1,145 | 515,700 |
| July 11, 2025 | 1,173 | 1,171 | 1,171 | 1,182.5 | 1,166.5 | 556,400 |
| July 10, 2025 | 1,171 | 1,169 | 1,169 | 1,183 | 1,162.5 | 765,600 |
| July 09, 2025 | 1,146.5 | 1,168.5 | 1,168.5 | 1,175.5 | 1,145.5 | 637,500 |
| July 08, 2025 | 1,157.5 | 1,150 | 1,150 | 1,164.5 | 1,142.5 | 730,200 |
| July 07, 2025 | 1,182 | 1,160.5 | 1,160.5 | 1,184 | 1,159 | 513,500 |
| July 04, 2025 | 1,165 | 1,170.5 | 1,170.5 | 1,176.5 | 1,163 | 513,100 |
| July 03, 2025 | 1,164 | 1,164.5 | 1,164.5 | 1,171 | 1,155.5 | 703,300 |
| July 02, 2025 | 1,160 | 1,170 | 1,170 | 1,182 | 1,157 | 637,300 |
| July 01, 2025 | 1,200.5 | 1,178.5 | 1,178.5 | 1,204 | 1,177.5 | 584,900 |
| June 30, 2025 | 1,188 | 1,195.5 | 1,195.5 | 1,199.5 | 1,187 | 868,300 |
| June 27, 2025 | 1,175 | 1,181.5 | 1,181.5 | 1,183.5 | 1,163 | 733,700 |
| June 26, 2025 | 1,149.5 | 1,164.5 | 1,164.5 | 1,166.5 | 1,148 | 699,100 |
| June 25, 2025 | 1,142.5 | 1,152 | 1,152 | 1,153 | 1,139.5 | 621,400 |
| June 24, 2025 | 1,151 | 1,149 | 1,149 | 1,166.5 | 1,149 | 427,100 |
| June 23, 2025 | 1,151 | 1,143 | 1,143 | 1,151 | 1,131 | 519,800 |
| June 20, 2025 | 1,161 | 1,156.5 | 1,156.5 | 1,168 | 1,143.5 | 1.12M |
| June 19, 2025 | 1,180.5 | 1,161 | 1,161 | 1,182.5 | 1,156 | 539,200 |
| June 18, 2025 | 1,167.5 | 1,181 | 1,181 | 1,186 | 1,167.5 | 532,100 |
| June 17, 2025 | 1,170.5 | 1,171.5 | 1,171.5 | 1,179 | 1,165 | 539,700 |
| June 16, 2025 | 1,157.5 | 1,170.5 | 1,170.5 | 1,172 | 1,150 | 719,400 |
| June 13, 2025 | 1,164.5 | 1,144.5 | 1,144.5 | 1,169.5 | 1,139 | 839,300 |
| June 12, 2025 | 1,140.5 | 1,154 | 1,154 | 1,164.5 | 1,140 | 942,600 |
| June 11, 2025 | 1,134 | 1,138 | 1,138 | 1,142.5 | 1,127.5 | 585,600 |
| June 10, 2025 | 1,125 | 1,132.5 | 1,132.5 | 1,151.5 | 1,119.5 | 819,500 |
| June 09, 2025 | 1,121 | 1,122.5 | 1,122.5 | 1,124.5 | 1,110.5 | 449,200 |
| June 06, 2025 | 1,117 | 1,119.5 | 1,119.5 | 1,134.5 | 1,116.5 | 613,500 |
| June 05, 2025 | 1,111 | 1,115.5 | 1,115.5 | 1,128 | 1,109 | 679,400 |
| June 04, 2025 | 1,138 | 1,118 | 1,118 | 1,146 | 1,117.5 | 852,200 |
| June 03, 2025 | 1,134 | 1,138 | 1,138 | 1,153 | 1,130 | 723,000 |
| June 02, 2025 | 1,125 | 1,144.5 | 1,144.5 | 1,148.5 | 1,123 | 522,600 |
| May 30, 2025 | 1,110.5 | 1,133.5 | 1,133.5 | 1,137.5 | 1,106 | 668,100 |
| May 29, 2025 | 1,141.5 | 1,137 | 1,137 | 1,152 | 1,130.5 | 535,000 |
| May 28, 2025 | 1,155 | 1,144.5 | 1,144.5 | 1,156.5 | 1,137 | 452,300 |
| May 27, 2025 | 1,148.5 | 1,143 | 1,143 | 1,153 | 1,138.5 | 298,500 |
| May 26, 2025 | 1,131 | 1,141.5 | 1,141.5 | 1,143 | 1,127.5 | 531,900 |
| May 23, 2025 | 1,123 | 1,131 | 1,131 | 1,133 | 1,122.5 | 402,600 |