1,123.00
+13(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,116 | 1,123 | 1,123 | 1,127 | 1,115 | 203,300 |
| August 15, 2025 | 1,102 | 1,110 | 1,110 | 1,113 | 1,102 | 181,600 |
| August 14, 2025 | 1,101 | 1,100 | 1,100 | 1,108 | 1,098 | 350,000 |
| August 13, 2025 | 1,107 | 1,100 | 1,100 | 1,110 | 1,094 | 928,800 |
| August 12, 2025 | 1,153 | 1,155 | 1,155 | 1,155 | 1,146 | 177,700 |
| August 08, 2025 | 1,150 | 1,149 | 1,149 | 1,157 | 1,149 | 116,900 |
| August 07, 2025 | 1,148 | 1,150 | 1,150 | 1,152 | 1,145 | 110,700 |
| August 06, 2025 | 1,152 | 1,149 | 1,149 | 1,152 | 1,143 | 76,200 |
| August 05, 2025 | 1,149 | 1,150 | 1,150 | 1,157 | 1,146 | 106,700 |
| August 04, 2025 | 1,143 | 1,149 | 1,149 | 1,152 | 1,141 | 91,400 |
| August 01, 2025 | 1,135 | 1,147 | 1,147 | 1,150 | 1,134 | 122,600 |
| July 31, 2025 | 1,149 | 1,134 | 1,134 | 1,150 | 1,131 | 151,100 |
| July 30, 2025 | 1,153 | 1,144 | 1,144 | 1,157 | 1,144 | 796,700 |
| July 29, 2025 | 1,145 | 1,153 | 1,153 | 1,156 | 1,144 | 186,800 |
| July 28, 2025 | 1,141 | 1,145 | 1,145 | 1,150 | 1,140 | 120,800 |
| July 25, 2025 | 1,141 | 1,138 | 1,138 | 1,146 | 1,133 | 124,700 |
| July 24, 2025 | 1,134 | 1,146 | 1,146 | 1,147 | 1,133 | 164,100 |
| July 23, 2025 | 1,116 | 1,132 | 1,132 | 1,134 | 1,116 | 206,400 |
| July 22, 2025 | 1,121 | 1,116 | 1,116 | 1,124 | 1,111 | 140,300 |
| July 18, 2025 | 1,126 | 1,121 | 1,121 | 1,129 | 1,121 | 115,600 |
| July 17, 2025 | 1,126 | 1,125 | 1,125 | 1,131 | 1,116 | 116,900 |
| July 16, 2025 | 1,122 | 1,120 | 1,120 | 1,126 | 1,118 | 133,300 |
| July 15, 2025 | 1,127 | 1,119 | 1,119 | 1,133 | 1,117 | 146,900 |
| July 14, 2025 | 1,121 | 1,116 | 1,116 | 1,127 | 1,112 | 120,100 |
| July 11, 2025 | 1,104 | 1,120 | 1,120 | 1,122 | 1,103 | 152,100 |
| July 10, 2025 | 1,109 | 1,103 | 1,103 | 1,113 | 1,103 | 144,600 |
| July 09, 2025 | 1,109 | 1,102 | 1,102 | 1,118 | 1,100 | 222,000 |
| July 08, 2025 | 1,117 | 1,101 | 1,101 | 1,118 | 1,101 | 281,300 |
| July 07, 2025 | 1,124 | 1,117 | 1,117 | 1,125 | 1,115 | 191,900 |
| July 04, 2025 | 1,131 | 1,125 | 1,125 | 1,135 | 1,124 | 115,300 |
| July 03, 2025 | 1,134 | 1,130 | 1,130 | 1,137 | 1,125 | 152,600 |
| July 02, 2025 | 1,122 | 1,130 | 1,130 | 1,144 | 1,118 | 239,000 |
| July 01, 2025 | 1,127 | 1,120 | 1,120 | 1,130 | 1,118 | 283,900 |
| June 30, 2025 | 1,151 | 1,127 | 1,127 | 1,154 | 1,127 | 482,500 |
| June 27, 2025 | 1,186 | 1,151 | 1,151 | 1,187 | 1,150 | 1.02M |
| June 26, 2025 | 1,215 | 1,213 | 1,213 | 1,218 | 1,210 | 554,700 |
| June 25, 2025 | 1,206 | 1,206 | 1,206 | 1,209 | 1,205 | 332,200 |
| June 24, 2025 | 1,211 | 1,206 | 1,206 | 1,212 | 1,206 | 281,600 |
| June 23, 2025 | 1,202 | 1,208 | 1,208 | 1,209 | 1,202 | 222,100 |
| June 20, 2025 | 1,205 | 1,202 | 1,202 | 1,206 | 1,202 | 151,000 |
| June 19, 2025 | 1,203 | 1,204 | 1,204 | 1,204 | 1,202 | 129,900 |
| June 18, 2025 | 1,201 | 1,202 | 1,202 | 1,203 | 1,198 | 107,400 |
| June 17, 2025 | 1,199 | 1,200 | 1,200 | 1,203 | 1,199 | 114,600 |
| June 16, 2025 | 1,201 | 1,198 | 1,198 | 1,202 | 1,197 | 224,600 |
| June 13, 2025 | 1,205 | 1,202 | 1,202 | 1,205 | 1,201 | 141,200 |
| June 12, 2025 | 1,207 | 1,206 | 1,206 | 1,214 | 1,204 | 143,200 |
| June 11, 2025 | 1,202 | 1,203 | 1,203 | 1,206 | 1,201 | 120,400 |
| June 10, 2025 | 1,201 | 1,202 | 1,202 | 1,209 | 1,200 | 105,200 |
| June 09, 2025 | 1,205 | 1,200 | 1,200 | 1,208 | 1,200 | 143,000 |
| June 06, 2025 | 1,199 | 1,201 | 1,201 | 1,206 | 1,195 | 167,100 |
| June 05, 2025 | 1,202 | 1,199 | 1,199 | 1,206 | 1,198 | 225,100 |
| June 04, 2025 | 1,215 | 1,202 | 1,202 | 1,219 | 1,202 | 231,400 |
| June 03, 2025 | 1,227 | 1,212 | 1,212 | 1,230 | 1,212 | 266,300 |
| June 02, 2025 | 1,233 | 1,229 | 1,229 | 1,237 | 1,226 | 135,400 |
| May 30, 2025 | 1,235 | 1,230 | 1,230 | 1,239 | 1,221 | 187,900 |
| May 29, 2025 | 1,232 | 1,238 | 1,238 | 1,242 | 1,231 | 121,600 |
| May 28, 2025 | 1,235 | 1,227 | 1,227 | 1,235 | 1,227 | 98,300 |
| May 27, 2025 | 1,231 | 1,231 | 1,231 | 1,239 | 1,229 | 93,500 |
| May 26, 2025 | 1,215 | 1,227 | 1,227 | 1,229 | 1,213 | 91,000 |
| May 23, 2025 | 1,208 | 1,210 | 1,210 | 1,215 | 1,205 | 74,100 |