1,262.00
+45(+3.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,189 | 1,217 | 1,217 | 1,222 | 1,189 | 20,500 |
| August 18, 2025 | 1,186 | 1,188 | 1,188 | 1,195 | 1,186 | 12,900 |
| August 15, 2025 | 1,180 | 1,186 | 1,186 | 1,195 | 1,180 | 13,500 |
| August 14, 2025 | 1,196 | 1,186 | 1,186 | 1,200 | 1,170 | 28,300 |
| August 13, 2025 | 1,212 | 1,201 | 1,201 | 1,216 | 1,197 | 27,500 |
| August 12, 2025 | 1,230 | 1,227 | 1,227 | 1,232 | 1,197 | 43,900 |
| August 08, 2025 | 1,238 | 1,233 | 1,233 | 1,276 | 1,170 | 80,500 |
| August 07, 2025 | 1,240 | 1,230 | 1,230 | 1,243 | 1,225 | 12,500 |
| August 06, 2025 | 1,234 | 1,239 | 1,239 | 1,239 | 1,217 | 14,500 |
| August 05, 2025 | 1,218 | 1,236 | 1,236 | 1,237 | 1,218 | 15,500 |
| August 04, 2025 | 1,189 | 1,217 | 1,217 | 1,220 | 1,189 | 21,200 |
| August 01, 2025 | 1,209 | 1,209 | 1,209 | 1,215 | 1,207 | 6,300 |
| July 31, 2025 | 1,200 | 1,209 | 1,209 | 1,214 | 1,199 | 9,500 |
| July 30, 2025 | 1,195 | 1,196 | 1,196 | 1,198 | 1,188 | 1,700 |
| July 29, 2025 | 1,191 | 1,189 | 1,189 | 1,200 | 1,189 | 3,100 |
| July 28, 2025 | 1,192 | 1,191 | 1,191 | 1,195 | 1,191 | 4,200 |
| July 25, 2025 | 1,200 | 1,191 | 1,191 | 1,200 | 1,190 | 4,600 |
| July 24, 2025 | 1,202 | 1,200 | 1,200 | 1,202 | 1,192 | 12,200 |
| July 23, 2025 | 1,212 | 1,189 | 1,189 | 1,212 | 1,183 | 7,000 |
| July 22, 2025 | 1,195 | 1,196 | 1,196 | 1,214 | 1,195 | 6,400 |
| July 18, 2025 | 1,190 | 1,192 | 1,192 | 1,204 | 1,190 | 9,500 |
| July 17, 2025 | 1,217 | 1,192 | 1,192 | 1,217 | 1,188 | 4,900 |
| July 16, 2025 | 1,226 | 1,217 | 1,217 | 1,228 | 1,205 | 8,200 |
| July 15, 2025 | 1,220 | 1,227 | 1,227 | 1,229 | 1,200 | 24,700 |
| July 14, 2025 | 1,188 | 1,215 | 1,215 | 1,250 | 1,188 | 37,300 |
| July 11, 2025 | 1,147 | 1,170 | 1,170 | 1,170 | 1,139 | 16,900 |
| July 10, 2025 | 1,134 | 1,137 | 1,137 | 1,143 | 1,134 | 3,100 |
| July 09, 2025 | 1,144 | 1,134 | 1,134 | 1,145 | 1,126 | 7,600 |
| July 08, 2025 | 1,121 | 1,142 | 1,142 | 1,142 | 1,121 | 8,100 |
| July 07, 2025 | 1,124 | 1,123 | 1,123 | 1,138 | 1,117 | 9,300 |
| July 04, 2025 | 1,120 | 1,116 | 1,116 | 1,120 | 1,115 | 4,900 |
| July 03, 2025 | 1,122 | 1,117 | 1,117 | 1,124 | 1,116 | 6,700 |
| July 02, 2025 | 1,096 | 1,123 | 1,123 | 1,124 | 1,095 | 13,800 |
| July 01, 2025 | 1,095 | 1,100 | 1,100 | 1,106 | 1,095 | 9,000 |
| June 30, 2025 | 1,102 | 1,096 | 1,096 | 1,109 | 1,095 | 15,700 |
| June 27, 2025 | 1,094 | 1,104 | 1,104 | 1,149 | 1,088 | 116,500 |
| June 26, 2025 | 1,117 | 1,110 | 1,093 | 1,124 | 1,104 | 17,900 |
| June 25, 2025 | 1,118 | 1,116 | 1,098.91 | 1,118 | 1,107 | 8,200 |
| June 24, 2025 | 1,116 | 1,109 | 1,092.02 | 1,116 | 1,100 | 9,300 |
| June 23, 2025 | 1,100 | 1,100 | 1,083.15 | 1,101 | 1,087 | 10,100 |
| June 20, 2025 | 1,087 | 1,087 | 1,087 | 1,099 | 1,087 | 4,300 |
| June 19, 2025 | 1,085 | 1,089 | 1,089 | 1,093 | 1,085 | 3,200 |
| June 18, 2025 | 1,090 | 1,085 | 1,085 | 1,095 | 1,084 | 4,100 |
| June 17, 2025 | 1,087 | 1,090 | 1,090 | 1,096 | 1,087 | 2,600 |
| June 16, 2025 | 1,090 | 1,087 | 1,087 | 1,098 | 1,085 | 9,600 |
| June 13, 2025 | 1,092 | 1,090 | 1,090 | 1,096 | 1,090 | 5,000 |
| June 12, 2025 | 1,098 | 1,089 | 1,089 | 1,100 | 1,089 | 10,800 |
| June 11, 2025 | 1,103 | 1,098 | 1,098 | 1,103 | 1,092 | 4,600 |
| June 10, 2025 | 1,112 | 1,104 | 1,104 | 1,112 | 1,100 | 13,300 |
| June 09, 2025 | 1,091 | 1,118 | 1,118 | 1,120 | 1,080 | 24,100 |
| June 06, 2025 | 1,095 | 1,090 | 1,090 | 1,095 | 1,084 | 3,700 |
| June 05, 2025 | 1,069 | 1,085 | 1,085 | 1,095 | 1,069 | 11,100 |
| June 04, 2025 | 1,092 | 1,073 | 1,073 | 1,093 | 1,070 | 29,200 |
| June 03, 2025 | 1,130 | 1,090 | 1,090 | 1,130 | 1,084 | 23,400 |
| June 02, 2025 | 1,123 | 1,124 | 1,124 | 1,132 | 1,122 | 3,600 |
| May 30, 2025 | 1,093 | 1,121 | 1,121 | 1,130 | 1,084 | 18,000 |
| May 29, 2025 | 1,105 | 1,100 | 1,100 | 1,115 | 1,078 | 16,200 |
| May 28, 2025 | 1,111 | 1,107 | 1,107 | 1,117 | 1,107 | 7,200 |
| May 27, 2025 | 1,133 | 1,111 | 1,111 | 1,133 | 1,110 | 13,300 |
| May 26, 2025 | 1,110 | 1,134 | 1,134 | 1,134 | 1,110 | 6,300 |