1,160.00
+8(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,162 | 1,160 | 1,160 | 1,168 | 1,153 | 44,000 |
| August 21, 2025 | 1,159 | 1,152 | 1,152 | 1,182 | 1,148 | 95,600 |
| August 20, 2025 | 1,143 | 1,159 | 1,159 | 1,165 | 1,134 | 95,700 |
| August 19, 2025 | 1,106 | 1,136 | 1,136 | 1,146 | 1,095 | 120,200 |
| August 18, 2025 | 1,120 | 1,098 | 1,098 | 1,123 | 1,078 | 263,200 |
| August 15, 2025 | 1,070 | 1,104 | 1,104 | 1,114 | 1,070 | 203,800 |
| August 14, 2025 | 1,078 | 1,074 | 1,074 | 1,107 | 1,069 | 180,700 |
| August 13, 2025 | 1,089 | 1,103 | 1,103 | 1,124 | 1,070 | 212,900 |
| August 12, 2025 | 1,045 | 1,088 | 1,088 | 1,134 | 1,030 | 638,800 |
| August 08, 2025 | 1,169 | 1,174 | 1,174 | 1,183 | 1,149 | 135,200 |
| August 07, 2025 | 1,154 | 1,149 | 1,149 | 1,160 | 1,146 | 45,800 |
| August 06, 2025 | 1,150 | 1,153 | 1,153 | 1,153 | 1,142 | 50,200 |
| August 05, 2025 | 1,148 | 1,150 | 1,150 | 1,156 | 1,125 | 77,800 |
| August 04, 2025 | 1,132 | 1,137 | 1,137 | 1,160 | 1,127 | 58,800 |
| August 01, 2025 | 1,136 | 1,162 | 1,162 | 1,165 | 1,132 | 122,700 |
| July 31, 2025 | 1,138 | 1,147 | 1,147 | 1,150 | 1,122 | 72,200 |
| July 30, 2025 | 1,138 | 1,120 | 1,120 | 1,147 | 1,105 | 61,300 |
| July 29, 2025 | 1,113 | 1,134 | 1,134 | 1,143 | 1,113 | 142,000 |
| July 28, 2025 | 1,100 | 1,106 | 1,106 | 1,122 | 1,081 | 107,200 |
| July 25, 2025 | 1,124 | 1,106 | 1,106 | 1,130 | 1,096 | 151,200 |
| July 24, 2025 | 1,120 | 1,133 | 1,133 | 1,158 | 1,096 | 177,100 |
| July 23, 2025 | 1,252 | 1,125 | 1,125 | 1,265 | 1,118 | 343,200 |
| July 22, 2025 | 1,199 | 1,248 | 1,248 | 1,248 | 1,179 | 130,500 |
| July 18, 2025 | 1,173 | 1,208 | 1,208 | 1,215 | 1,170 | 244,400 |
| July 17, 2025 | 1,133 | 1,166 | 1,166 | 1,170 | 1,130 | 146,600 |
| July 16, 2025 | 1,134 | 1,130 | 1,130 | 1,138 | 1,121 | 57,200 |
| July 15, 2025 | 1,118 | 1,134 | 1,134 | 1,147 | 1,115 | 97,100 |
| July 14, 2025 | 1,110 | 1,117 | 1,117 | 1,117 | 1,099 | 82,200 |
| July 11, 2025 | 1,100 | 1,115 | 1,115 | 1,119 | 1,098 | 93,200 |
| July 10, 2025 | 1,052 | 1,100 | 1,100 | 1,110 | 1,051 | 220,300 |
| July 09, 2025 | 1,036 | 1,055 | 1,055 | 1,055 | 1,032 | 172,300 |
| July 08, 2025 | 1,023 | 1,031 | 1,031 | 1,038 | 1,018 | 101,400 |
| July 07, 2025 | 1,015 | 1,018 | 1,018 | 1,024 | 999 | 84,000 |
| July 04, 2025 | 1,004 | 1,016 | 1,016 | 1,019 | 999 | 74,300 |
| July 03, 2025 | 1,030 | 1,000 | 1,000 | 1,034 | 993 | 106,300 |
| July 02, 2025 | 997 | 1,022 | 1,022 | 1,041 | 993 | 136,100 |
| July 01, 2025 | 1,025 | 1,011 | 1,011 | 1,051 | 997 | 178,600 |
| June 30, 2025 | 1,030 | 1,039 | 1,039 | 1,050 | 1,030 | 137,900 |
| June 27, 2025 | 982 | 1,036 | 1,036 | 1,066 | 980 | 408,700 |
| June 26, 2025 | 1,003 | 1,015 | 977 | 1,019 | 996 | 941,600 |
| June 25, 2025 | 1,024 | 1,003 | 965.45 | 1,033 | 1,000 | 132,500 |
| June 24, 2025 | 1,025 | 1,024 | 985.66 | 1,036 | 1,013 | 153,500 |
| June 23, 2025 | 1,008 | 1,016 | 977.96 | 1,022 | 998 | 172,100 |
| June 20, 2025 | 994 | 1,008 | 1,008 | 1,021 | 990 | 71,200 |
| June 19, 2025 | 960 | 1,008 | 1,008 | 1,025 | 958 | 378,400 |
| June 18, 2025 | 952 | 969 | 969 | 970 | 942 | 294,900 |
| June 17, 2025 | 939 | 952 | 952 | 965 | 938 | 225,500 |
| June 16, 2025 | 939 | 935 | 935 | 950 | 921 | 458,900 |
| June 13, 2025 | 947 | 944 | 944 | 950 | 940 | 118,600 |
| June 12, 2025 | 945 | 950 | 950 | 951 | 937 | 188,100 |
| June 11, 2025 | 940 | 947 | 947 | 952 | 935 | 376,900 |
| June 10, 2025 | 937 | 939 | 939 | 949 | 935 | 111,000 |
| June 09, 2025 | 943 | 943 | 943 | 956 | 928 | 202,400 |
| June 06, 2025 | 931 | 950 | 950 | 963 | 928 | 269,900 |
| June 05, 2025 | 941 | 943 | 943 | 961 | 940 | 239,300 |
| June 04, 2025 | 942 | 945 | 945 | 960 | 940 | 219,100 |
| June 03, 2025 | 953 | 947 | 947 | 965 | 932 | 421,200 |
| June 02, 2025 | 984 | 956 | 956 | 991 | 950 | 331,700 |
| May 30, 2025 | 975 | 988 | 988 | 989 | 970 | 80,300 |
| May 29, 2025 | 969 | 977 | 977 | 983 | 968 | 77,700 |