1,192.00
+28(+2.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,170 | 1,192 | 1,192 | 1,192 | 1,159 | 47,300 |
| August 15, 2025 | 1,168 | 1,164 | 1,164 | 1,173 | 1,159 | 104,000 |
| August 14, 2025 | 1,169 | 1,166 | 1,166 | 1,169 | 1,153 | 19,700 |
| August 13, 2025 | 1,173 | 1,160 | 1,160 | 1,175 | 1,160 | 21,700 |
| August 12, 2025 | 1,178 | 1,173 | 1,173 | 1,180 | 1,140 | 78,900 |
| August 08, 2025 | 1,231 | 1,188 | 1,188 | 1,242 | 1,185 | 46,000 |
| August 07, 2025 | 1,234 | 1,227 | 1,227 | 1,236 | 1,227 | 16,700 |
| August 06, 2025 | 1,232 | 1,229 | 1,229 | 1,236 | 1,226 | 27,900 |
| August 05, 2025 | 1,225 | 1,222 | 1,222 | 1,229 | 1,220 | 17,300 |
| August 04, 2025 | 1,195 | 1,218 | 1,218 | 1,218 | 1,189 | 29,900 |
| August 01, 2025 | 1,218 | 1,209 | 1,209 | 1,218 | 1,202 | 18,100 |
| July 31, 2025 | 1,203 | 1,210 | 1,210 | 1,215 | 1,202 | 15,000 |
| July 30, 2025 | 1,183 | 1,203 | 1,203 | 1,205 | 1,183 | 23,000 |
| July 29, 2025 | 1,179 | 1,185 | 1,185 | 1,197 | 1,179 | 16,600 |
| July 28, 2025 | 1,187 | 1,179 | 1,179 | 1,193 | 1,163 | 57,800 |
| July 25, 2025 | 1,195 | 1,188 | 1,188 | 1,198 | 1,188 | 11,000 |
| July 24, 2025 | 1,208 | 1,194 | 1,194 | 1,208 | 1,187 | 19,700 |
| July 23, 2025 | 1,195 | 1,191 | 1,191 | 1,204 | 1,188 | 7,100 |
| July 22, 2025 | 1,203 | 1,191 | 1,191 | 1,204 | 1,188 | 16,900 |
| July 18, 2025 | 1,216 | 1,212 | 1,212 | 1,221 | 1,200 | 13,800 |
| July 17, 2025 | 1,226 | 1,222 | 1,222 | 1,230 | 1,219 | 8,700 |
| July 16, 2025 | 1,232 | 1,226 | 1,226 | 1,240 | 1,226 | 11,700 |
| July 15, 2025 | 1,228 | 1,237 | 1,237 | 1,244 | 1,225 | 46,400 |
| July 14, 2025 | 1,215 | 1,220 | 1,220 | 1,225 | 1,215 | 8,100 |
| July 11, 2025 | 1,213 | 1,220 | 1,220 | 1,229 | 1,212 | 23,800 |
| July 10, 2025 | 1,206 | 1,201 | 1,201 | 1,209 | 1,201 | 9,400 |
| July 09, 2025 | 1,205 | 1,208 | 1,208 | 1,220 | 1,205 | 39,400 |
| July 08, 2025 | 1,192 | 1,205 | 1,205 | 1,210 | 1,192 | 44,800 |
| July 07, 2025 | 1,185 | 1,198 | 1,198 | 1,202 | 1,185 | 47,500 |
| July 04, 2025 | 1,183 | 1,187 | 1,187 | 1,191 | 1,182 | 14,500 |
| July 03, 2025 | 1,178 | 1,183 | 1,183 | 1,186 | 1,177 | 40,700 |
| July 02, 2025 | 1,170 | 1,182 | 1,182 | 1,183 | 1,170 | 17,800 |
| July 01, 2025 | 1,164 | 1,170 | 1,170 | 1,176 | 1,164 | 55,500 |
| June 30, 2025 | 1,169 | 1,164 | 1,164 | 1,173 | 1,158 | 12,500 |
| June 27, 2025 | 1,182 | 1,165 | 1,165 | 1,182 | 1,162 | 25,300 |
| June 26, 2025 | 1,174 | 1,167 | 1,167 | 1,184 | 1,159 | 40,600 |
| June 25, 2025 | 1,164 | 1,169 | 1,169 | 1,169 | 1,157 | 12,700 |
| June 24, 2025 | 1,166 | 1,164 | 1,164 | 1,175 | 1,154 | 31,900 |
| June 23, 2025 | 1,164 | 1,159 | 1,159 | 1,177 | 1,158 | 15,800 |
| June 20, 2025 | 1,134 | 1,178 | 1,178 | 1,181 | 1,134 | 60,200 |
| June 19, 2025 | 1,136 | 1,137 | 1,137 | 1,140 | 1,133 | 10,900 |
| June 18, 2025 | 1,131 | 1,134 | 1,134 | 1,137 | 1,128 | 16,900 |
| June 17, 2025 | 1,134 | 1,132 | 1,132 | 1,138 | 1,128 | 11,100 |
| June 16, 2025 | 1,114 | 1,132 | 1,132 | 1,138 | 1,114 | 39,100 |
| June 13, 2025 | 1,124 | 1,116 | 1,116 | 1,125 | 1,108 | 23,800 |
| June 12, 2025 | 1,113 | 1,124 | 1,124 | 1,124 | 1,104 | 33,100 |
| June 11, 2025 | 1,107 | 1,131 | 1,131 | 1,131 | 1,107 | 27,700 |
| June 10, 2025 | 1,099 | 1,109 | 1,109 | 1,109 | 1,099 | 19,400 |
| June 09, 2025 | 1,100 | 1,101 | 1,101 | 1,105 | 1,100 | 30,900 |
| June 06, 2025 | 1,098 | 1,101 | 1,101 | 1,108 | 1,094 | 40,500 |
| June 05, 2025 | 1,103 | 1,103 | 1,103 | 1,104 | 1,092 | 41,100 |
| June 04, 2025 | 1,105 | 1,107 | 1,107 | 1,111 | 1,104 | 31,700 |
| June 03, 2025 | 1,112 | 1,107 | 1,107 | 1,117 | 1,103 | 30,200 |
| June 02, 2025 | 1,142 | 1,114 | 1,114 | 1,157 | 1,114 | 50,800 |
| May 30, 2025 | 1,140 | 1,157 | 1,157 | 1,158 | 1,140 | 14,200 |
| May 29, 2025 | 1,152 | 1,144 | 1,144 | 1,173 | 1,144 | 24,200 |
| May 28, 2025 | 1,155 | 1,160 | 1,160 | 1,179 | 1,153 | 22,700 |
| May 27, 2025 | 1,148 | 1,170 | 1,170 | 1,177 | 1,145 | 46,800 |
| May 26, 2025 | 1,136 | 1,147 | 1,147 | 1,147 | 1,130 | 24,300 |
| May 23, 2025 | 1,142 | 1,140 | 1,140 | 1,149 | 1,140 | 8,200 |