1,204.00
+8(+0.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,200 | 1,204 | 1,204 | 1,204 | 1,195 | 5,000 |
| August 15, 2025 | 1,193 | 1,196 | 1,196 | 1,198 | 1,191 | 2,100 |
| August 14, 2025 | 1,199 | 1,191 | 1,191 | 1,199 | 1,190 | 2,000 |
| August 13, 2025 | 1,196 | 1,191 | 1,191 | 1,196 | 1,190 | 4,300 |
| August 12, 2025 | 1,194 | 1,200 | 1,200 | 1,200 | 1,194 | 2,800 |
| August 08, 2025 | 1,193 | 1,194 | 1,194 | 1,201 | 1,193 | 2,200 |
| August 07, 2025 | 1,197 | 1,193 | 1,193 | 1,207 | 1,193 | 4,100 |
| August 06, 2025 | 1,209 | 1,209 | 1,209 | 1,209 | 1,195 | 5,400 |
| August 05, 2025 | 1,201 | 1,203 | 1,203 | 1,210 | 1,199 | 4,800 |
| August 04, 2025 | 1,197 | 1,199 | 1,199 | 1,199 | 1,194 | 4,700 |
| August 01, 2025 | 1,194 | 1,197 | 1,197 | 1,197 | 1,192 | 1,700 |
| July 31, 2025 | 1,190 | 1,194 | 1,194 | 1,195 | 1,185 | 2,100 |
| July 30, 2025 | 1,181 | 1,192 | 1,192 | 1,194 | 1,181 | 1,000 |
| July 29, 2025 | 1,192 | 1,186 | 1,186 | 1,192 | 1,184 | 1,700 |
| July 28, 2025 | 1,209 | 1,193 | 1,193 | 1,209 | 1,182 | 3,400 |
| July 25, 2025 | 1,198 | 1,199 | 1,199 | 1,202 | 1,186 | 21,200 |
| July 24, 2025 | 1,180 | 1,175 | 1,175 | 1,180 | 1,171 | 4,300 |
| July 23, 2025 | 1,177 | 1,177 | 1,177 | 1,178 | 1,164 | 4,700 |
| July 22, 2025 | 1,169 | 1,168 | 1,168 | 1,177 | 1,168 | 6,700 |
| July 18, 2025 | 1,160 | 1,165 | 1,165 | 1,165 | 1,158 | 2,600 |
| July 17, 2025 | 1,152 | 1,160 | 1,160 | 1,160 | 1,151 | 2,300 |
| July 16, 2025 | 1,163 | 1,152 | 1,152 | 1,163 | 1,150 | 3,500 |
| July 15, 2025 | 1,152 | 1,153 | 1,153 | 1,159 | 1,152 | 1,800 |
| July 14, 2025 | 1,164 | 1,152 | 1,152 | 1,164 | 1,151 | 2,000 |
| July 11, 2025 | 1,174 | 1,165 | 1,165 | 1,174 | 1,151 | 5,900 |
| July 10, 2025 | 1,184 | 1,170 | 1,170 | 1,185 | 1,168 | 14,000 |
| July 09, 2025 | 1,153 | 1,154 | 1,154 | 1,156 | 1,153 | 2,100 |
| July 08, 2025 | 1,155 | 1,153 | 1,153 | 1,155 | 1,148 | 1,400 |
| July 07, 2025 | 1,152 | 1,153 | 1,153 | 1,155 | 1,146 | 3,700 |
| July 04, 2025 | 1,148 | 1,146 | 1,146 | 1,149 | 1,146 | 1,800 |
| July 03, 2025 | 1,147 | 1,148 | 1,148 | 1,152 | 1,147 | 2,200 |
| July 02, 2025 | 1,149 | 1,148 | 1,148 | 1,149 | 1,147 | 1,700 |
| July 01, 2025 | 1,143 | 1,149 | 1,149 | 1,149 | 1,143 | 900 |
| June 30, 2025 | 1,140 | 1,142 | 1,142 | 1,150 | 1,140 | 5,500 |
| June 27, 2025 | 1,139 | 1,140 | 1,140 | 1,148 | 1,139 | 2,700 |
| June 26, 2025 | 1,138 | 1,136 | 1,136 | 1,143 | 1,136 | 2,600 |
| June 25, 2025 | 1,148 | 1,138 | 1,138 | 1,150 | 1,137 | 9,500 |
| June 24, 2025 | 1,141 | 1,139 | 1,139 | 1,141 | 1,130 | 4,300 |
| June 23, 2025 | 1,116 | 1,137 | 1,137 | 1,137 | 1,116 | 3,700 |
| June 20, 2025 | 1,093 | 1,128 | 1,128 | 1,128 | 1,093 | 10,900 |
| June 19, 2025 | 1,125 | 1,132 | 1,132 | 1,139 | 1,125 | 5,700 |
| June 18, 2025 | 1,112 | 1,128 | 1,128 | 1,130 | 1,096 | 9,700 |
| June 17, 2025 | 1,092 | 1,096 | 1,096 | 1,096 | 1,091 | 700 |
| June 16, 2025 | 1,096 | 1,092 | 1,092 | 1,096 | 1,091 | 2,200 |
| June 13, 2025 | 1,096 | 1,096 | 1,096 | 1,104 | 1,094 | 2,900 |
| June 12, 2025 | 1,097 | 1,096 | 1,096 | 1,098 | 1,096 | 400 |
| June 11, 2025 | 1,098 | 1,099 | 1,099 | 1,104 | 1,097 | 1,400 |
| June 10, 2025 | 1,100 | 1,098 | 1,098 | 1,100 | 1,092 | 1,000 |
| June 09, 2025 | 1,096 | 1,096 | 1,096 | 1,100 | 1,095 | 2,600 |
| June 06, 2025 | 1,089 | 1,096 | 1,096 | 1,100 | 1,089 | 1,800 |
| June 05, 2025 | 1,093 | 1,089 | 1,089 | 1,093 | 1,085 | 1,100 |
| June 04, 2025 | 1,084 | 1,085 | 1,085 | 1,090 | 1,084 | 1,700 |
| June 03, 2025 | 1,082 | 1,087 | 1,087 | 1,088 | 1,081 | 1,300 |
| June 02, 2025 | 1,090 | 1,082 | 1,082 | 1,090 | 1,082 | 700 |
| May 30, 2025 | 1,082 | 1,090 | 1,090 | 1,091 | 1,080 | 1,100 |
| May 29, 2025 | 1,081 | 1,082 | 1,082 | 1,090 | 1,076 | 1,200 |
| May 28, 2025 | 1,080 | 1,085 | 1,085 | 1,085 | 1,078 | 6,000 |
| May 27, 2025 | 1,090 | 1,080 | 1,080 | 1,091 | 1,080 | 2,100 |
| May 26, 2025 | 1,098 | 1,086 | 1,086 | 1,100 | 1,086 | 2,600 |
| May 23, 2025 | 1,111 | 1,109 | 1,109 | 1,111 | 1,092 | 8,600 |