1,193.00
+16(+1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,182 | 1,193 | 1,193 | 1,196 | 1,177.5 | 2.15M |
| August 15, 2025 | 1,171 | 1,177 | 1,177 | 1,178 | 1,167 | 1.56M |
| August 14, 2025 | 1,166 | 1,164 | 1,164 | 1,171 | 1,162 | 2.01M |
| August 13, 2025 | 1,178 | 1,175 | 1,175 | 1,186.5 | 1,174 | 2.24M |
| August 12, 2025 | 1,180 | 1,178.5 | 1,178.5 | 1,192.5 | 1,171.5 | 3.46M |
| August 08, 2025 | 1,146.5 | 1,164 | 1,164 | 1,164 | 1,143 | 3.13M |
| August 07, 2025 | 1,149.5 | 1,140 | 1,140 | 1,165 | 1,136 | 4.3M |
| August 06, 2025 | 1,121 | 1,134 | 1,134 | 1,142.5 | 1,117 | 3.34M |
| August 05, 2025 | 1,120 | 1,114.5 | 1,114.5 | 1,127 | 1,111.5 | 2.28M |
| August 04, 2025 | 1,098.5 | 1,113.5 | 1,113.5 | 1,115 | 1,097 | 3.61M |
| August 01, 2025 | 1,081.5 | 1,108.5 | 1,108.5 | 1,110 | 1,080 | 3.75M |
| July 31, 2025 | 1,077 | 1,071 | 1,071 | 1,080.5 | 1,064 | 2.61M |
| July 30, 2025 | 1,051 | 1,072.5 | 1,072.5 | 1,076.5 | 1,050 | 4.15M |
| July 29, 2025 | 1,038.5 | 1,029 | 1,029 | 1,040 | 1,026 | 2.07M |
| July 28, 2025 | 1,045 | 1,038 | 1,038 | 1,050 | 1,038 | 2.25M |
| July 25, 2025 | 1,041 | 1,038.5 | 1,038.5 | 1,047.5 | 1,032.5 | 2.07M |
| July 24, 2025 | 1,040 | 1,035.5 | 1,035.5 | 1,047.5 | 1,031.5 | 3.47M |
| July 23, 2025 | 1,029.5 | 1,029.5 | 1,029.5 | 1,038.5 | 1,024.5 | 4.31M |
| July 22, 2025 | 1,020 | 1,011 | 1,011 | 1,021.5 | 1,006.5 | 3.83M |
| July 18, 2025 | 1,034.5 | 1,006 | 1,006 | 1,037.5 | 1,001.5 | 3.32M |
| July 17, 2025 | 1,033 | 1,038 | 1,038 | 1,040 | 1,026.5 | 1.68M |
| July 16, 2025 | 1,047 | 1,033 | 1,033 | 1,048 | 1,033 | 1.85M |
| July 15, 2025 | 1,065 | 1,049.5 | 1,049.5 | 1,065 | 1,047 | 1.59M |
| July 14, 2025 | 1,052 | 1,062 | 1,062 | 1,065.5 | 1,050.5 | 1.64M |
| July 11, 2025 | 1,059 | 1,052 | 1,052 | 1,062 | 1,051 | 1.67M |
| July 10, 2025 | 1,050 | 1,051.5 | 1,051.5 | 1,059.5 | 1,044.5 | 2.33M |
| July 09, 2025 | 1,030 | 1,048.5 | 1,048.5 | 1,051 | 1,030 | 2.25M |
| July 08, 2025 | 1,035 | 1,028.5 | 1,028.5 | 1,039 | 1,028.5 | 1.79M |
| July 07, 2025 | 1,035 | 1,037.5 | 1,037.5 | 1,044.5 | 1,035 | 1.53M |
| July 04, 2025 | 1,039 | 1,031 | 1,031 | 1,043.5 | 1,031 | 1.65M |
| July 03, 2025 | 1,032 | 1,040.5 | 1,040.5 | 1,041 | 1,030.5 | 2.16M |
| July 02, 2025 | 1,022 | 1,034 | 1,034 | 1,037.5 | 1,020.5 | 2.22M |
| July 01, 2025 | 1,025.5 | 1,018 | 1,018 | 1,030.5 | 1,014 | 2.18M |
| June 30, 2025 | 1,040.5 | 1,028.5 | 1,028.5 | 1,041.5 | 1,025.5 | 2.7M |
| June 27, 2025 | 1,038.5 | 1,030.5 | 1,030.5 | 1,044 | 1,026.5 | 2.33M |
| June 26, 2025 | 1,028 | 1,034.5 | 1,034.5 | 1,035.5 | 1,025 | 2.57M |
| June 25, 2025 | 1,031.5 | 1,031.5 | 1,031.5 | 1,036 | 1,024.5 | 2.52M |
| June 24, 2025 | 1,056.5 | 1,037.5 | 1,037.5 | 1,058 | 1,037 | 1.62M |
| June 23, 2025 | 1,051 | 1,047 | 1,047 | 1,055 | 1,041.5 | 1.63M |
| June 20, 2025 | 1,065 | 1,052 | 1,052 | 1,065 | 1,050.5 | 2.47M |
| June 19, 2025 | 1,070.5 | 1,072 | 1,072 | 1,076.5 | 1,067 | 1.74M |
| June 18, 2025 | 1,063 | 1,066 | 1,066 | 1,077.5 | 1,062.5 | 1.83M |
| June 17, 2025 | 1,034 | 1,057.5 | 1,057.5 | 1,060.5 | 1,034 | 1.86M |
| June 16, 2025 | 1,041 | 1,036.5 | 1,036.5 | 1,047.5 | 1,033.5 | 1.47M |
| June 13, 2025 | 1,034.5 | 1,039 | 1,039 | 1,043.5 | 1,032.5 | 2.18M |
| June 12, 2025 | 1,048 | 1,041.5 | 1,041.5 | 1,049 | 1,031.5 | 2.92M |
| June 11, 2025 | 1,051 | 1,054.5 | 1,054.5 | 1,061 | 1,046.5 | 3.65M |
| June 10, 2025 | 1,044.5 | 1,043.5 | 1,043.5 | 1,046 | 1,037 | 2.01M |
| June 09, 2025 | 1,035 | 1,039 | 1,039 | 1,043 | 1,031.5 | 1.59M |
| June 06, 2025 | 1,041 | 1,035.5 | 1,035.5 | 1,041.5 | 1,027.5 | 2.47M |
| June 05, 2025 | 1,048 | 1,040.5 | 1,040.5 | 1,053.5 | 1,040.5 | 2.18M |
| June 04, 2025 | 1,048.5 | 1,058 | 1,058 | 1,061 | 1,048 | 2.12M |
| June 03, 2025 | 1,058.5 | 1,058.5 | 1,058.5 | 1,064.5 | 1,047 | 1.67M |
| June 02, 2025 | 1,052.5 | 1,062 | 1,062 | 1,064.5 | 1,049 | 1.91M |
| May 30, 2025 | 1,047.5 | 1,056 | 1,056 | 1,063 | 1,036.5 | 2.32M |
| May 29, 2025 | 1,051 | 1,049.5 | 1,049.5 | 1,054 | 1,042 | 2.56M |
| May 28, 2025 | 1,061 | 1,051.5 | 1,051.5 | 1,062 | 1,047 | 1.63M |
| May 27, 2025 | 1,048 | 1,050 | 1,050 | 1,053 | 1,038.5 | 1.36M |
| May 26, 2025 | 1,055.5 | 1,048 | 1,048 | 1,057.5 | 1,044 | 1.33M |
| May 23, 2025 | 1,041.5 | 1,048.5 | 1,048.5 | 1,049.5 | 1,036.5 | 1.63M |