1,132.00
+4(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,126 | 1,132 | 1,132 | 1,137 | 1,126 | 24,100 |
| August 15, 2025 | 1,137 | 1,128 | 1,128 | 1,137 | 1,128 | 49,300 |
| August 14, 2025 | 1,144 | 1,137 | 1,137 | 1,145 | 1,136 | 33,100 |
| August 13, 2025 | 1,135 | 1,140 | 1,140 | 1,141 | 1,134 | 21,500 |
| August 12, 2025 | 1,134 | 1,132 | 1,132 | 1,138 | 1,131 | 23,400 |
| August 08, 2025 | 1,135 | 1,132 | 1,132 | 1,137 | 1,132 | 20,200 |
| August 07, 2025 | 1,131 | 1,134 | 1,134 | 1,138 | 1,131 | 20,100 |
| August 06, 2025 | 1,142 | 1,131 | 1,131 | 1,142 | 1,130 | 25,300 |
| August 05, 2025 | 1,128 | 1,142 | 1,142 | 1,150 | 1,126 | 53,900 |
| August 04, 2025 | 1,115 | 1,125 | 1,125 | 1,126 | 1,112 | 29,300 |
| August 01, 2025 | 1,117 | 1,118 | 1,118 | 1,121 | 1,101 | 65,700 |
| July 31, 2025 | 1,140 | 1,117 | 1,117 | 1,140 | 1,117 | 83,400 |
| July 30, 2025 | 1,138 | 1,140 | 1,140 | 1,152 | 1,134 | 188,700 |
| July 29, 2025 | 1,240 | 1,239 | 1,234 | 1,241 | 1,231 | 119,500 |
| July 28, 2025 | 1,229 | 1,230 | 1,225.04 | 1,232 | 1,225 | 68,700 |
| July 25, 2025 | 1,225 | 1,225 | 1,220.06 | 1,226 | 1,222 | 50,300 |
| July 24, 2025 | 1,225 | 1,221 | 1,221 | 1,227 | 1,220 | 44,800 |
| July 23, 2025 | 1,221 | 1,219 | 1,219 | 1,224 | 1,218 | 48,100 |
| July 22, 2025 | 1,223 | 1,220 | 1,220 | 1,225 | 1,215 | 47,500 |
| July 18, 2025 | 1,207 | 1,207 | 1,207 | 1,209 | 1,204 | 23,100 |
| July 17, 2025 | 1,205 | 1,206 | 1,206 | 1,209 | 1,200 | 36,900 |
| July 16, 2025 | 1,207 | 1,204 | 1,204 | 1,207 | 1,196 | 29,200 |
| July 15, 2025 | 1,198 | 1,197 | 1,197 | 1,204 | 1,196 | 41,900 |
| July 14, 2025 | 1,195 | 1,192 | 1,192 | 1,195 | 1,180 | 37,600 |
| July 11, 2025 | 1,194 | 1,186 | 1,186 | 1,197 | 1,186 | 33,300 |
| July 10, 2025 | 1,195 | 1,188 | 1,188 | 1,196 | 1,184 | 31,500 |
| July 09, 2025 | 1,181 | 1,179 | 1,179 | 1,184 | 1,175 | 27,700 |
| July 08, 2025 | 1,180 | 1,173 | 1,173 | 1,186 | 1,173 | 42,600 |
| July 07, 2025 | 1,187 | 1,183 | 1,183 | 1,187 | 1,176 | 31,000 |
| July 04, 2025 | 1,179 | 1,173 | 1,173 | 1,186 | 1,172 | 39,100 |
| July 03, 2025 | 1,187 | 1,178 | 1,178 | 1,187 | 1,171 | 43,600 |
| July 02, 2025 | 1,206 | 1,188 | 1,188 | 1,206 | 1,185 | 81,200 |
| July 01, 2025 | 1,220 | 1,208 | 1,208 | 1,224 | 1,208 | 50,800 |
| June 30, 2025 | 1,230 | 1,220 | 1,220 | 1,239 | 1,220 | 52,200 |
| June 27, 2025 | 1,230 | 1,226 | 1,226 | 1,247 | 1,220 | 64,700 |
| June 26, 2025 | 1,215 | 1,218 | 1,218 | 1,220 | 1,204 | 25,900 |
| June 25, 2025 | 1,220 | 1,209 | 1,209 | 1,220 | 1,201 | 32,100 |
| June 24, 2025 | 1,211 | 1,214 | 1,214 | 1,220 | 1,209 | 31,600 |
| June 23, 2025 | 1,200 | 1,208 | 1,208 | 1,210 | 1,190 | 29,200 |
| June 20, 2025 | 1,210 | 1,201 | 1,201 | 1,215 | 1,201 | 24,700 |
| June 19, 2025 | 1,205 | 1,207 | 1,207 | 1,207 | 1,200 | 10,200 |
| June 18, 2025 | 1,198 | 1,199 | 1,199 | 1,220 | 1,191 | 44,600 |
| June 17, 2025 | 1,175 | 1,195 | 1,195 | 1,200 | 1,175 | 33,500 |
| June 16, 2025 | 1,181 | 1,172 | 1,172 | 1,182 | 1,170 | 25,700 |
| June 13, 2025 | 1,197 | 1,176 | 1,176 | 1,197 | 1,171 | 26,000 |
| June 12, 2025 | 1,193 | 1,182 | 1,182 | 1,193 | 1,180 | 16,400 |
| June 11, 2025 | 1,182 | 1,187 | 1,187 | 1,187 | 1,177 | 12,600 |
| June 10, 2025 | 1,169 | 1,180 | 1,180 | 1,181 | 1,169 | 22,800 |
| June 09, 2025 | 1,167 | 1,168 | 1,168 | 1,169 | 1,163 | 8,400 |
| June 06, 2025 | 1,163 | 1,162 | 1,162 | 1,166 | 1,161 | 10,400 |
| June 05, 2025 | 1,166 | 1,165 | 1,165 | 1,170 | 1,165 | 10,100 |
| June 04, 2025 | 1,166 | 1,166 | 1,166 | 1,168 | 1,164 | 11,400 |
| June 03, 2025 | 1,165 | 1,165 | 1,165 | 1,169 | 1,163 | 7,200 |
| June 02, 2025 | 1,171 | 1,168 | 1,168 | 1,176 | 1,162 | 21,400 |
| May 30, 2025 | 1,159 | 1,162 | 1,162 | 1,164 | 1,157 | 14,600 |
| May 29, 2025 | 1,160 | 1,157 | 1,157 | 1,166 | 1,157 | 19,800 |
| May 28, 2025 | 1,166 | 1,160 | 1,160 | 1,169 | 1,160 | 12,300 |
| May 27, 2025 | 1,155 | 1,162 | 1,162 | 1,164 | 1,155 | 16,300 |
| May 26, 2025 | 1,145 | 1,148 | 1,148 | 1,156 | 1,145 | 14,800 |
| May 23, 2025 | 1,142 | 1,142 | 1,142 | 1,148 | 1,142 | 8,800 |