1,316.00
-1(-0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,330 | 1,316 | 1,316 | 1,335 | 1,308 | 78,200 |
| August 15, 2025 | 1,317 | 1,317 | 1,317 | 1,332 | 1,306 | 33,400 |
| August 14, 2025 | 1,314 | 1,315 | 1,315 | 1,324 | 1,300 | 39,200 |
| August 13, 2025 | 1,315 | 1,317 | 1,317 | 1,335 | 1,308 | 44,200 |
| August 12, 2025 | 1,345 | 1,327 | 1,327 | 1,349 | 1,317 | 39,100 |
| August 08, 2025 | 1,328 | 1,345 | 1,345 | 1,348 | 1,312 | 29,400 |
| August 07, 2025 | 1,348 | 1,346 | 1,346 | 1,369 | 1,341 | 29,200 |
| August 06, 2025 | 1,345 | 1,332 | 1,332 | 1,345 | 1,328 | 21,600 |
| August 05, 2025 | 1,370 | 1,328 | 1,328 | 1,370 | 1,318 | 37,700 |
| August 04, 2025 | 1,306 | 1,354 | 1,354 | 1,367 | 1,301 | 76,700 |
| August 01, 2025 | 1,278 | 1,318 | 1,318 | 1,325 | 1,277 | 69,300 |
| July 31, 2025 | 1,265 | 1,272 | 1,272 | 1,275 | 1,265 | 25,700 |
| July 30, 2025 | 1,246 | 1,264 | 1,264 | 1,266 | 1,246 | 32,700 |
| July 29, 2025 | 1,249 | 1,252 | 1,252 | 1,262 | 1,247 | 29,600 |
| July 28, 2025 | 1,258 | 1,245 | 1,245 | 1,268 | 1,242 | 36,500 |
| July 25, 2025 | 1,235 | 1,250 | 1,250 | 1,257 | 1,217 | 86,300 |
| July 24, 2025 | 1,221 | 1,229 | 1,229 | 1,231 | 1,215 | 56,700 |
| July 23, 2025 | 1,213 | 1,217 | 1,217 | 1,223 | 1,205 | 51,000 |
| July 22, 2025 | 1,210 | 1,220 | 1,220 | 1,220 | 1,208 | 69,100 |
| July 18, 2025 | 1,203 | 1,212 | 1,212 | 1,212 | 1,195 | 48,500 |
| July 17, 2025 | 1,194 | 1,215 | 1,215 | 1,224 | 1,194 | 43,800 |
| July 16, 2025 | 1,196 | 1,198 | 1,198 | 1,207 | 1,193 | 53,500 |
| July 15, 2025 | 1,220 | 1,194 | 1,194 | 1,230 | 1,194 | 46,400 |
| July 14, 2025 | 1,213 | 1,223 | 1,223 | 1,231 | 1,210 | 57,600 |
| July 11, 2025 | 1,235 | 1,216 | 1,216 | 1,245 | 1,195 | 98,900 |
| July 10, 2025 | 1,249 | 1,239 | 1,239 | 1,252 | 1,226 | 57,100 |
| July 09, 2025 | 1,245 | 1,238 | 1,238 | 1,245 | 1,220 | 91,700 |
| July 08, 2025 | 1,252 | 1,244 | 1,244 | 1,252 | 1,227 | 40,800 |
| July 07, 2025 | 1,245 | 1,245 | 1,245 | 1,257 | 1,244 | 30,400 |
| July 04, 2025 | 1,229 | 1,243 | 1,243 | 1,255 | 1,215 | 83,800 |
| July 03, 2025 | 1,195 | 1,220 | 1,220 | 1,234 | 1,195 | 86,100 |
| July 02, 2025 | 1,197 | 1,205 | 1,205 | 1,212 | 1,188 | 83,800 |
| July 01, 2025 | 1,245 | 1,203 | 1,203 | 1,245 | 1,185 | 94,500 |
| June 30, 2025 | 1,225 | 1,238 | 1,238 | 1,255 | 1,225 | 50,200 |
| June 27, 2025 | 1,255 | 1,225 | 1,225 | 1,258 | 1,219 | 72,900 |
| June 26, 2025 | 1,244 | 1,239 | 1,239 | 1,266 | 1,239 | 47,800 |
| June 25, 2025 | 1,243 | 1,240 | 1,240 | 1,248 | 1,230 | 87,400 |
| June 24, 2025 | 1,263 | 1,243 | 1,243 | 1,263 | 1,243 | 31,100 |
| June 23, 2025 | 1,254 | 1,245 | 1,245 | 1,271 | 1,242 | 75,800 |
| June 20, 2025 | 1,246 | 1,248 | 1,248 | 1,260 | 1,238 | 69,800 |
| June 19, 2025 | 1,243 | 1,248 | 1,248 | 1,266 | 1,240 | 67,300 |
| June 18, 2025 | 1,238 | 1,238 | 1,238 | 1,251 | 1,235 | 77,400 |
| June 17, 2025 | 1,276 | 1,239 | 1,239 | 1,277 | 1,232 | 246,900 |
| June 16, 2025 | 1,290 | 1,282 | 1,282 | 1,309 | 1,247 | 579,800 |
| June 13, 2025 | 1,483 | 1,470 | 1,470 | 1,514 | 1,454 | 152,300 |
| June 12, 2025 | 1,492 | 1,508 | 1,508 | 1,519 | 1,472 | 100,200 |
| June 11, 2025 | 1,483 | 1,490 | 1,490 | 1,490 | 1,471 | 36,000 |
| June 10, 2025 | 1,455 | 1,469 | 1,469 | 1,498 | 1,455 | 67,200 |
| June 09, 2025 | 1,465 | 1,455 | 1,455 | 1,490 | 1,437 | 99,000 |
| June 06, 2025 | 1,390 | 1,442 | 1,442 | 1,448 | 1,381 | 96,800 |
| June 05, 2025 | 1,383 | 1,383 | 1,383 | 1,397 | 1,370 | 37,000 |
| June 04, 2025 | 1,408 | 1,383 | 1,383 | 1,412 | 1,373 | 43,400 |
| June 03, 2025 | 1,380 | 1,401 | 1,401 | 1,407 | 1,374 | 63,900 |
| June 02, 2025 | 1,328 | 1,374 | 1,374 | 1,376 | 1,326 | 60,200 |
| May 30, 2025 | 1,300 | 1,309 | 1,309 | 1,332 | 1,295 | 40,700 |
| May 29, 2025 | 1,359 | 1,321 | 1,321 | 1,360 | 1,307 | 76,200 |
| May 28, 2025 | 1,387 | 1,348 | 1,348 | 1,387 | 1,334 | 63,700 |
| May 27, 2025 | 1,353 | 1,370 | 1,370 | 1,380 | 1,343 | 48,400 |
| May 26, 2025 | 1,356 | 1,325 | 1,325 | 1,356 | 1,319 | 30,700 |
| May 23, 2025 | 1,364 | 1,352 | 1,352 | 1,391 | 1,352 | 86,600 |