1,084.00
+13.5(+1.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,070.5 | 1,084 | 1,084 | 1,087.5 | 1,065 | 1.15M |
| August 21, 2025 | 1,048 | 1,070.5 | 1,070.5 | 1,074.5 | 1,041.5 | 1.17M |
| August 20, 2025 | 1,038 | 1,043 | 1,043 | 1,051.5 | 1,035 | 1.01M |
| August 19, 2025 | 1,017 | 1,032.5 | 1,032.5 | 1,032.5 | 1,014 | 586,800 |
| August 18, 2025 | 1,020 | 1,019 | 1,019 | 1,026 | 1,018 | 464,100 |
| August 15, 2025 | 1,023.5 | 1,024.5 | 1,024.5 | 1,027 | 1,013 | 529,200 |
| August 14, 2025 | 1,042.5 | 1,019 | 1,019 | 1,043.5 | 1,015.5 | 690,400 |
| August 13, 2025 | 1,040 | 1,044 | 1,044 | 1,046.5 | 1,036 | 1.05M |
| August 12, 2025 | 1,022 | 1,035 | 1,035 | 1,040 | 1,020.5 | 1.25M |
| August 08, 2025 | 1,005 | 1,020 | 1,020 | 1,023.5 | 1,003.5 | 1.62M |
| August 07, 2025 | 963.1 | 1,001 | 1,001 | 1,007 | 962.6 | 2.08M |
| August 06, 2025 | 1,000 | 954.3 | 954.3 | 1,007.5 | 948.7 | 2.93M |
| August 05, 2025 | 977.5 | 989.4 | 989.4 | 992.9 | 974.1 | 928,900 |
| August 04, 2025 | 957 | 972 | 972 | 972 | 955 | 841,400 |
| August 01, 2025 | 968 | 983.7 | 983.7 | 984.9 | 967.5 | 962,800 |
| July 31, 2025 | 955 | 962 | 962 | 964.9 | 950.8 | 895,200 |
| July 30, 2025 | 946 | 955.2 | 955.2 | 957.8 | 946 | 611,700 |
| July 29, 2025 | 943.5 | 949.4 | 949.4 | 950.5 | 942 | 595,500 |
| July 28, 2025 | 945 | 945.8 | 945.8 | 949.5 | 940.3 | 610,500 |
| July 25, 2025 | 948 | 946.3 | 946.3 | 948 | 941.1 | 568,200 |
| July 24, 2025 | 953.5 | 952.4 | 952.4 | 957.8 | 950 | 669,300 |
| July 23, 2025 | 934.9 | 947 | 947 | 948.4 | 933.5 | 884,300 |
| July 22, 2025 | 933.8 | 922.4 | 922.4 | 936.5 | 921.2 | 457,400 |
| July 18, 2025 | 943 | 933.8 | 933.8 | 944.9 | 933.8 | 429,600 |
| July 17, 2025 | 940 | 939.3 | 939.3 | 943.9 | 933.2 | 462,300 |
| July 16, 2025 | 945.5 | 938.6 | 938.6 | 949 | 934.9 | 778,700 |
| July 15, 2025 | 930 | 937.5 | 937.5 | 942 | 930 | 750,500 |
| July 14, 2025 | 925.3 | 928.1 | 928.1 | 932.3 | 925.3 | 675,300 |
| July 11, 2025 | 921.6 | 927 | 927 | 929.5 | 921.6 | 558,400 |
| July 10, 2025 | 923 | 920 | 920 | 926.5 | 916.2 | 608,800 |
| July 09, 2025 | 918.5 | 923.5 | 923.5 | 927.7 | 916.9 | 641,800 |
| July 08, 2025 | 905.9 | 915.4 | 915.4 | 918.6 | 905.1 | 748,000 |
| July 07, 2025 | 920.1 | 911.7 | 911.7 | 926 | 910.6 | 751,000 |
| July 04, 2025 | 942 | 926.9 | 926.9 | 943.5 | 925.5 | 624,400 |
| July 03, 2025 | 932 | 938.4 | 938.4 | 942.2 | 929.8 | 703,400 |
| July 02, 2025 | 916.2 | 931.6 | 931.6 | 931.8 | 916 | 879,600 |
| July 01, 2025 | 920.5 | 922.6 | 922.6 | 927.6 | 915.2 | 769,400 |
| June 30, 2025 | 919 | 923.7 | 923.7 | 932 | 919 | 1.31M |
| June 27, 2025 | 908 | 917.9 | 917.9 | 919.9 | 908 | 1.18M |
| June 26, 2025 | 911.2 | 918 | 900 | 924 | 910.9 | 1.26M |
| June 25, 2025 | 914.9 | 911.6 | 893.73 | 914.9 | 907.7 | 829,000 |
| June 24, 2025 | 917.5 | 910.9 | 893.04 | 918.7 | 909.5 | 512,500 |
| June 23, 2025 | 910 | 910.5 | 892.65 | 913.6 | 905.4 | 650,100 |
| June 20, 2025 | 910.1 | 909.4 | 909.4 | 916.8 | 908.5 | 1.41M |
| June 19, 2025 | 913.7 | 914.8 | 914.8 | 917.1 | 908.8 | 549,600 |
| June 18, 2025 | 905.2 | 918 | 918 | 919 | 904.8 | 629,200 |
| June 17, 2025 | 908.4 | 911.9 | 911.9 | 912.6 | 901.4 | 617,800 |
| June 16, 2025 | 901 | 905.1 | 905.1 | 905.8 | 899.7 | 585,700 |
| June 13, 2025 | 905.4 | 899.1 | 899.1 | 906.7 | 891.9 | 899,200 |
| June 12, 2025 | 911.2 | 909.1 | 909.1 | 915.7 | 909.1 | 525,900 |
| June 11, 2025 | 907 | 915.8 | 915.8 | 918.8 | 905.5 | 737,200 |
| June 10, 2025 | 906 | 907.9 | 907.9 | 919.9 | 905.6 | 908,900 |
| June 09, 2025 | 913 | 898 | 898 | 913.7 | 898 | 952,800 |
| June 06, 2025 | 911 | 910 | 910 | 917.6 | 910 | 563,500 |
| June 05, 2025 | 918 | 914 | 914 | 922.6 | 910.8 | 712,700 |
| June 04, 2025 | 915.8 | 921.1 | 921.1 | 922.8 | 910 | 1.06M |
| June 03, 2025 | 904.8 | 915.7 | 915.7 | 916.1 | 901.2 | 1.24M |
| June 02, 2025 | 912.9 | 904.5 | 904.5 | 915.3 | 896.7 | 1.2M |
| May 30, 2025 | 918.5 | 926.8 | 926.8 | 926.8 | 916 | 1M |
| May 29, 2025 | 910.4 | 922.8 | 922.8 | 924.3 | 908.2 | 1.18M |