1,123.00
+24(+2.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,099 | 1,123 | 1,123 | 1,143 | 1,075 | 443,100 |
August 15, 2025 | 1,075 | 1,099 | 1,099 | 1,103 | 1,069 | 177,600 |
August 14, 2025 | 1,065 | 1,075 | 1,075 | 1,103 | 1,053 | 394,900 |
August 13, 2025 | 1,151 | 1,078 | 1,078 | 1,158 | 1,066 | 715,000 |
August 12, 2025 | 1,126 | 1,145 | 1,145 | 1,156 | 1,118 | 362,400 |
August 08, 2025 | 1,107 | 1,126 | 1,126 | 1,130 | 1,103 | 327,700 |
August 07, 2025 | 1,113 | 1,108 | 1,108 | 1,132 | 1,096 | 196,600 |
August 06, 2025 | 1,105 | 1,107 | 1,107 | 1,112 | 1,091 | 185,300 |
August 05, 2025 | 1,080 | 1,100 | 1,100 | 1,121 | 1,073 | 355,900 |
August 04, 2025 | 1,063 | 1,074 | 1,074 | 1,078 | 1,055 | 231,300 |
August 01, 2025 | 1,058 | 1,083 | 1,083 | 1,090 | 1,058 | 232,900 |
July 31, 2025 | 1,049 | 1,054 | 1,054 | 1,067 | 1,046 | 128,500 |
July 30, 2025 | 1,040 | 1,046 | 1,046 | 1,055 | 1,037 | 106,900 |
July 29, 2025 | 1,031 | 1,039 | 1,039 | 1,050 | 1,031 | 102,700 |
July 28, 2025 | 1,058 | 1,037 | 1,037 | 1,065 | 1,028 | 174,300 |
July 25, 2025 | 1,042 | 1,050 | 1,050 | 1,056 | 1,031 | 121,600 |
July 24, 2025 | 1,021 | 1,045 | 1,045 | 1,052 | 1,021 | 198,000 |
July 23, 2025 | 1,044 | 1,022 | 1,022 | 1,049 | 1,021 | 148,300 |
July 22, 2025 | 1,025 | 1,032 | 1,032 | 1,033 | 1,017 | 182,300 |
July 18, 2025 | 1,049 | 1,029 | 1,029 | 1,049 | 1,024 | 177,800 |
July 17, 2025 | 1,036 | 1,040 | 1,040 | 1,063 | 1,030 | 204,600 |
July 16, 2025 | 1,064 | 1,046 | 1,046 | 1,070 | 1,041 | 191,100 |
July 15, 2025 | 1,066 | 1,056 | 1,056 | 1,102 | 1,052 | 314,900 |
July 14, 2025 | 1,065 | 1,077 | 1,077 | 1,087 | 1,056 | 245,600 |
July 11, 2025 | 1,028 | 1,067 | 1,067 | 1,097 | 1,025 | 461,600 |
July 10, 2025 | 967 | 1,052 | 1,052 | 1,064 | 950 | 941,100 |
July 09, 2025 | 920 | 968 | 968 | 975 | 912 | 379,400 |
July 08, 2025 | 915 | 915 | 915 | 927 | 911 | 155,800 |
July 07, 2025 | 883 | 910 | 910 | 914 | 883 | 152,100 |
July 04, 2025 | 878 | 886 | 886 | 891 | 876 | 84,300 |
July 03, 2025 | 867 | 876 | 876 | 878 | 866 | 93,600 |
July 02, 2025 | 853 | 866 | 866 | 868 | 853 | 100,700 |
July 01, 2025 | 856 | 858 | 858 | 860 | 850 | 108,400 |
June 30, 2025 | 865 | 858 | 858 | 868 | 857 | 117,800 |
June 27, 2025 | 865 | 857 | 857 | 866 | 852 | 164,600 |
June 26, 2025 | 867 | 865 | 865 | 873 | 865 | 70,200 |
June 25, 2025 | 877 | 869 | 869 | 878 | 866 | 79,800 |
June 24, 2025 | 885 | 880 | 880 | 895 | 877 | 80,300 |
June 23, 2025 | 875 | 877 | 877 | 884 | 874 | 71,200 |
June 20, 2025 | 890 | 871 | 871 | 890 | 871 | 364,100 |
June 19, 2025 | 899 | 894 | 894 | 900 | 891 | 48,600 |
June 18, 2025 | 890 | 894 | 894 | 897 | 888 | 40,900 |
June 17, 2025 | 895 | 891 | 891 | 902 | 889 | 55,200 |
June 16, 2025 | 904 | 897 | 897 | 909 | 895 | 73,500 |
June 13, 2025 | 907 | 904 | 904 | 907 | 896 | 140,300 |
June 12, 2025 | 891 | 903 | 903 | 904 | 887 | 99,800 |
June 11, 2025 | 888 | 891 | 891 | 899 | 886 | 128,400 |
June 10, 2025 | 889 | 882 | 882 | 896 | 882 | 89,000 |
June 09, 2025 | 890 | 892 | 892 | 895 | 885 | 65,200 |
June 06, 2025 | 886 | 889 | 889 | 894 | 886 | 67,100 |
June 05, 2025 | 885 | 886 | 886 | 896 | 884 | 78,300 |
June 04, 2025 | 881 | 890 | 890 | 896 | 881 | 125,800 |
June 03, 2025 | 873 | 889 | 889 | 890 | 869 | 107,800 |
June 02, 2025 | 867 | 873 | 873 | 881 | 867 | 96,600 |
May 30, 2025 | 862 | 875 | 875 | 878 | 862 | 84,900 |
May 29, 2025 | 868 | 870 | 870 | 871 | 863 | 73,800 |
May 28, 2025 | 865 | 868 | 868 | 870 | 860 | 89,600 |
May 27, 2025 | 848 | 863 | 863 | 865 | 848 | 80,800 |
May 26, 2025 | 840 | 847 | 847 | 848 | 840 | 60,100 |
May 23, 2025 | 841 | 837 | 837 | 842 | 835 | 58,600 |