1,369.00
+19(+1.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,347 | 1,369 | 1,369 | 1,369 | 1,345 | 153,400 |
| August 15, 2025 | 1,344 | 1,350 | 1,350 | 1,350 | 1,334 | 121,200 |
| August 14, 2025 | 1,350 | 1,344 | 1,344 | 1,354 | 1,339 | 122,700 |
| August 13, 2025 | 1,344 | 1,350 | 1,350 | 1,352 | 1,341 | 148,600 |
| August 12, 2025 | 1,350 | 1,342 | 1,342 | 1,357 | 1,327 | 407,600 |
| August 08, 2025 | 1,394 | 1,391 | 1,391 | 1,398 | 1,385 | 127,400 |
| August 07, 2025 | 1,379 | 1,383 | 1,383 | 1,393 | 1,376 | 163,800 |
| August 06, 2025 | 1,368 | 1,374 | 1,374 | 1,379 | 1,366 | 120,400 |
| August 05, 2025 | 1,364 | 1,365 | 1,365 | 1,369 | 1,360 | 76,800 |
| August 04, 2025 | 1,359 | 1,356 | 1,356 | 1,369 | 1,354 | 113,000 |
| August 01, 2025 | 1,354 | 1,371 | 1,371 | 1,374 | 1,354 | 125,500 |
| July 31, 2025 | 1,350 | 1,353 | 1,353 | 1,354 | 1,341 | 126,600 |
| July 30, 2025 | 1,343 | 1,346 | 1,346 | 1,349 | 1,340 | 84,300 |
| July 29, 2025 | 1,320 | 1,344 | 1,344 | 1,344 | 1,316 | 167,000 |
| July 28, 2025 | 1,321 | 1,322 | 1,322 | 1,324 | 1,307 | 118,100 |
| July 25, 2025 | 1,312 | 1,321 | 1,321 | 1,321 | 1,308 | 89,600 |
| July 24, 2025 | 1,312 | 1,316 | 1,316 | 1,319 | 1,306 | 103,900 |
| July 23, 2025 | 1,308 | 1,301 | 1,301 | 1,314 | 1,298 | 123,300 |
| July 22, 2025 | 1,302 | 1,299 | 1,299 | 1,304 | 1,292 | 83,300 |
| July 18, 2025 | 1,328 | 1,300 | 1,300 | 1,329 | 1,300 | 105,200 |
| July 17, 2025 | 1,294 | 1,321 | 1,321 | 1,330 | 1,294 | 172,000 |
| July 16, 2025 | 1,308 | 1,297 | 1,297 | 1,310 | 1,292 | 73,000 |
| July 15, 2025 | 1,322 | 1,310 | 1,310 | 1,324 | 1,310 | 61,500 |
| July 14, 2025 | 1,302 | 1,316 | 1,316 | 1,320 | 1,302 | 130,300 |
| July 11, 2025 | 1,289 | 1,304 | 1,304 | 1,311 | 1,289 | 195,900 |
| July 10, 2025 | 1,285 | 1,285 | 1,285 | 1,291 | 1,279 | 84,000 |
| July 09, 2025 | 1,265 | 1,279 | 1,279 | 1,281 | 1,264 | 84,000 |
| July 08, 2025 | 1,245 | 1,259 | 1,259 | 1,259 | 1,244 | 68,600 |
| July 07, 2025 | 1,253 | 1,249 | 1,249 | 1,255 | 1,246 | 76,600 |
| July 04, 2025 | 1,255 | 1,254 | 1,254 | 1,262 | 1,253 | 53,700 |
| July 03, 2025 | 1,259 | 1,255 | 1,255 | 1,270 | 1,255 | 75,600 |
| July 02, 2025 | 1,250 | 1,259 | 1,259 | 1,266 | 1,248 | 79,700 |
| July 01, 2025 | 1,244 | 1,253 | 1,253 | 1,253 | 1,237 | 139,100 |
| June 30, 2025 | 1,242 | 1,244 | 1,244 | 1,250 | 1,236 | 88,800 |
| June 27, 2025 | 1,232 | 1,231 | 1,231 | 1,240 | 1,227 | 89,200 |
| June 26, 2025 | 1,223 | 1,224 | 1,224 | 1,231 | 1,220 | 82,000 |
| June 25, 2025 | 1,233 | 1,223 | 1,223 | 1,233 | 1,220 | 87,700 |
| June 24, 2025 | 1,228 | 1,228 | 1,228 | 1,237 | 1,223 | 78,500 |
| June 23, 2025 | 1,235 | 1,225 | 1,225 | 1,240 | 1,223 | 76,700 |
| June 20, 2025 | 1,250 | 1,233 | 1,233 | 1,263 | 1,233 | 173,100 |
| June 19, 2025 | 1,243 | 1,250 | 1,250 | 1,250 | 1,231 | 81,600 |
| June 18, 2025 | 1,216 | 1,237 | 1,237 | 1,244 | 1,216 | 125,400 |
| June 17, 2025 | 1,221 | 1,212 | 1,212 | 1,226 | 1,208 | 60,100 |
| June 16, 2025 | 1,220 | 1,217 | 1,217 | 1,226 | 1,217 | 72,600 |
| June 13, 2025 | 1,226 | 1,219 | 1,219 | 1,227 | 1,209 | 119,800 |
| June 12, 2025 | 1,232 | 1,229 | 1,229 | 1,237 | 1,226 | 70,800 |
| June 11, 2025 | 1,242 | 1,234 | 1,234 | 1,243 | 1,227 | 59,100 |
| June 10, 2025 | 1,235 | 1,238 | 1,238 | 1,239 | 1,228 | 67,200 |
| June 09, 2025 | 1,225 | 1,228 | 1,228 | 1,234 | 1,220 | 77,700 |
| June 06, 2025 | 1,217 | 1,228 | 1,228 | 1,235 | 1,216 | 113,200 |
| June 05, 2025 | 1,224 | 1,218 | 1,218 | 1,233 | 1,217 | 67,900 |
| June 04, 2025 | 1,229 | 1,223 | 1,223 | 1,238 | 1,221 | 120,800 |
| June 03, 2025 | 1,240 | 1,228 | 1,228 | 1,240 | 1,215 | 194,300 |
| June 02, 2025 | 1,195 | 1,250 | 1,250 | 1,253 | 1,191 | 324,300 |
| May 30, 2025 | 1,188 | 1,192 | 1,192 | 1,196 | 1,180 | 111,000 |
| May 29, 2025 | 1,185 | 1,189 | 1,189 | 1,194 | 1,184 | 117,900 |
| May 28, 2025 | 1,189 | 1,183 | 1,183 | 1,196 | 1,183 | 103,700 |
| May 27, 2025 | 1,175 | 1,186 | 1,186 | 1,187 | 1,175 | 133,300 |
| May 26, 2025 | 1,172 | 1,176 | 1,176 | 1,184 | 1,169 | 135,900 |
| May 23, 2025 | 1,170 | 1,172 | 1,172 | 1,179 | 1,165 | 143,900 |