1,137.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,130.5 | 1,137 | 1,137 | 1,143 | 1,130 | 2.92M |
| August 15, 2025 | 1,121 | 1,136 | 1,136 | 1,138 | 1,118 | 3.86M |
| August 14, 2025 | 1,128 | 1,119.5 | 1,119.5 | 1,132.5 | 1,112.5 | 5.97M |
| August 13, 2025 | 1,111.5 | 1,119.5 | 1,119.5 | 1,123.5 | 1,107 | 4.6M |
| August 12, 2025 | 1,122.5 | 1,112 | 1,112 | 1,125.5 | 1,112 | 4.62M |
| August 08, 2025 | 1,100 | 1,117.5 | 1,117.5 | 1,120 | 1,094 | 4.46M |
| August 07, 2025 | 1,095.5 | 1,097 | 1,097 | 1,099.5 | 1,086.5 | 4.59M |
| August 06, 2025 | 1,095.5 | 1,102 | 1,102 | 1,109.5 | 1,089.5 | 4.21M |
| August 05, 2025 | 1,086 | 1,091 | 1,091 | 1,098 | 1,075.5 | 4.98M |
| August 04, 2025 | 1,056.5 | 1,078.5 | 1,078.5 | 1,079.5 | 1,051 | 5.13M |
| August 01, 2025 | 1,065 | 1,077 | 1,077 | 1,080 | 1,050 | 8.34M |
| July 31, 2025 | 1,038 | 1,055.5 | 1,055.5 | 1,103.5 | 1,033 | 9.24M |
| July 30, 2025 | 1,025 | 1,038 | 1,038 | 1,040.5 | 1,023.5 | 2.83M |
| July 29, 2025 | 1,030 | 1,033 | 1,033 | 1,034.5 | 1,027.5 | 2.88M |
| July 28, 2025 | 1,045 | 1,037 | 1,037 | 1,046 | 1,032.5 | 3.44M |
| July 25, 2025 | 1,042 | 1,041.5 | 1,041.5 | 1,045 | 1,033 | 3.59M |
| July 24, 2025 | 1,048 | 1,047 | 1,047 | 1,048.5 | 1,038.5 | 3.8M |
| July 23, 2025 | 1,021 | 1,033 | 1,033 | 1,041 | 1,020 | 5.82M |
| July 22, 2025 | 1,000 | 1,005.5 | 1,005.5 | 1,010.5 | 996.8 | 3.64M |
| July 18, 2025 | 1,011.5 | 1,006 | 1,006 | 1,012 | 1,005.5 | 2.53M |
| July 17, 2025 | 1,006 | 1,012.5 | 1,012.5 | 1,013 | 1,005 | 2.77M |
| July 16, 2025 | 1,013 | 1,008.5 | 1,008.5 | 1,016.5 | 1,004.5 | 3.03M |
| July 15, 2025 | 1,015.5 | 1,011 | 1,011 | 1,016 | 1,007.5 | 3.34M |
| July 14, 2025 | 1,010 | 1,014.5 | 1,014.5 | 1,019 | 1,006 | 2.6M |
| July 11, 2025 | 1,028.5 | 1,016.5 | 1,016.5 | 1,030 | 1,015 | 3.73M |
| July 10, 2025 | 1,019 | 1,022 | 1,022 | 1,025 | 1,012 | 4.39M |
| July 09, 2025 | 1,020.5 | 1,021 | 1,021 | 1,026.5 | 1,019.5 | 3.56M |
| July 08, 2025 | 1,014.5 | 1,016 | 1,016 | 1,022.5 | 1,007.5 | 3.68M |
| July 07, 2025 | 1,030 | 1,017.5 | 1,017.5 | 1,031.5 | 1,016 | 2.35M |
| July 04, 2025 | 1,045 | 1,033 | 1,033 | 1,049.5 | 1,029 | 3.25M |
| July 03, 2025 | 1,039 | 1,051.5 | 1,051.5 | 1,053.5 | 1,033 | 4.25M |
| July 02, 2025 | 1,029 | 1,039.5 | 1,039.5 | 1,046 | 1,024.5 | 6.32M |
| July 01, 2025 | 1,028 | 1,033.5 | 1,033.5 | 1,045 | 1,022.5 | 4.62M |
| June 30, 2025 | 1,026 | 1,027 | 1,027 | 1,030 | 1,021.5 | 4.28M |
| June 27, 2025 | 1,020 | 1,018 | 1,018 | 1,020 | 1,008 | 3.7M |
| June 26, 2025 | 1,004 | 1,014.5 | 1,014.5 | 1,016 | 999.7 | 5.03M |
| June 25, 2025 | 988.5 | 999.4 | 999.4 | 1,002 | 986.5 | 6.88M |
| June 24, 2025 | 980 | 980.8 | 980.8 | 993.3 | 972 | 5.87M |
| June 23, 2025 | 960.1 | 957.3 | 957.3 | 962.4 | 954.1 | 2.95M |
| June 20, 2025 | 967 | 960.9 | 960.9 | 968.3 | 960.2 | 8.22M |
| June 19, 2025 | 969.9 | 964.2 | 964.2 | 970.8 | 960.5 | 3.76M |
| June 18, 2025 | 958.8 | 973.4 | 973.4 | 976.4 | 958.2 | 5.51M |
| June 17, 2025 | 953.9 | 962.3 | 962.3 | 963.6 | 953.2 | 3.39M |
| June 16, 2025 | 960 | 954.3 | 954.3 | 963 | 952.7 | 2.92M |
| June 13, 2025 | 968 | 956.7 | 956.7 | 969.3 | 952.5 | 5.43M |
| June 12, 2025 | 989.2 | 972.6 | 972.6 | 992.9 | 971 | 3.67M |
| June 11, 2025 | 970.1 | 975 | 975 | 976 | 968 | 4.73M |
| June 10, 2025 | 973.7 | 972.4 | 972.4 | 977.4 | 969.3 | 3.97M |
| June 09, 2025 | 979 | 967.1 | 967.1 | 979.7 | 966.2 | 4.49M |
| June 06, 2025 | 985.3 | 979.2 | 979.2 | 986.9 | 978 | 4.32M |
| June 05, 2025 | 989 | 988 | 988 | 990.6 | 983.2 | 5.62M |
| June 04, 2025 | 1,012 | 1,003 | 1,003 | 1,012 | 995.7 | 4.54M |
| June 03, 2025 | 1,020 | 1,016 | 1,016 | 1,024 | 1,013.5 | 5.02M |
| June 02, 2025 | 1,009.5 | 1,007 | 1,007 | 1,014 | 1,002.5 | 2.75M |
| May 30, 2025 | 1,010 | 1,015.5 | 1,015.5 | 1,026.5 | 1,006 | 10.32M |
| May 29, 2025 | 1,009 | 1,016 | 1,016 | 1,020.5 | 1,008 | 2.97M |
| May 28, 2025 | 1,020.5 | 1,009 | 1,009 | 1,024 | 1,006.5 | 4.88M |
| May 27, 2025 | 988.7 | 1,004 | 1,004 | 1,010.5 | 988.4 | 5.12M |
| May 26, 2025 | 988 | 991.5 | 991.5 | 995.8 | 985.8 | 3M |
| May 23, 2025 | 992.8 | 991 | 991 | 996 | 987.8 | 4.76M |