1,179.00
+13(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,166 | 1,179 | 1,176 | 1,180 | 1,166 | 8,500 |
| August 15, 2025 | 1,177 | 1,166 | 1,166 | 1,180 | 1,165 | 13,200 |
| August 14, 2025 | 1,195 | 1,179 | 1,179 | 1,195 | 1,179 | 13,600 |
| August 13, 2025 | 1,204 | 1,196 | 1,196 | 1,204 | 1,196 | 13,200 |
| August 12, 2025 | 1,204 | 1,201 | 1,201 | 1,210 | 1,201 | 7,200 |
| August 08, 2025 | 1,200 | 1,201 | 1,201 | 1,208 | 1,197 | 16,700 |
| August 07, 2025 | 1,209 | 1,207 | 1,207 | 1,210 | 1,206 | 8,000 |
| August 06, 2025 | 1,205 | 1,205 | 1,205 | 1,213 | 1,205 | 5,800 |
| August 05, 2025 | 1,207 | 1,208 | 1,208 | 1,209 | 1,202 | 6,700 |
| August 04, 2025 | 1,202 | 1,206 | 1,206 | 1,216 | 1,202 | 7,500 |
| August 01, 2025 | 1,204 | 1,209 | 1,209 | 1,212 | 1,200 | 7,900 |
| July 31, 2025 | 1,222 | 1,203 | 1,203 | 1,222 | 1,199 | 17,500 |
| July 30, 2025 | 1,202 | 1,219 | 1,219 | 1,220 | 1,201 | 8,800 |
| July 29, 2025 | 1,202 | 1,204 | 1,204 | 1,212 | 1,198 | 10,800 |
| July 28, 2025 | 1,223 | 1,201 | 1,201 | 1,223 | 1,201 | 16,700 |
| July 25, 2025 | 1,232 | 1,223 | 1,223 | 1,232 | 1,214 | 17,800 |
| July 24, 2025 | 1,223 | 1,227 | 1,227 | 1,232 | 1,208 | 38,100 |
| July 23, 2025 | 1,202 | 1,207 | 1,207 | 1,217 | 1,198 | 22,200 |
| July 22, 2025 | 1,183 | 1,198 | 1,198 | 1,204 | 1,182 | 22,200 |
| July 18, 2025 | 1,185 | 1,189 | 1,189 | 1,190 | 1,177 | 13,100 |
| July 17, 2025 | 1,171 | 1,185 | 1,185 | 1,185 | 1,164 | 16,300 |
| July 16, 2025 | 1,175 | 1,174 | 1,174 | 1,177 | 1,169 | 11,900 |
| July 15, 2025 | 1,173 | 1,174 | 1,174 | 1,174 | 1,167 | 8,900 |
| July 14, 2025 | 1,160 | 1,172 | 1,172 | 1,184 | 1,160 | 19,600 |
| July 11, 2025 | 1,140 | 1,151 | 1,151 | 1,152 | 1,139 | 17,100 |
| July 10, 2025 | 1,149 | 1,136 | 1,136 | 1,152 | 1,136 | 13,700 |
| July 09, 2025 | 1,124 | 1,145 | 1,145 | 1,146 | 1,124 | 18,700 |
| July 08, 2025 | 1,120 | 1,120 | 1,120 | 1,120 | 1,115 | 10,100 |
| July 07, 2025 | 1,093 | 1,117 | 1,117 | 1,127 | 1,090 | 47,300 |
| July 04, 2025 | 1,088 | 1,080 | 1,080 | 1,088 | 1,079 | 10,900 |
| July 03, 2025 | 1,072 | 1,080 | 1,080 | 1,082 | 1,071 | 6,800 |
| July 02, 2025 | 1,078 | 1,072 | 1,072 | 1,089 | 1,072 | 19,100 |
| July 01, 2025 | 1,100 | 1,078 | 1,078 | 1,103 | 1,078 | 34,800 |
| June 30, 2025 | 1,056 | 1,096 | 1,096 | 1,099 | 1,056 | 46,500 |
| June 27, 2025 | 1,050 | 1,039 | 1,039 | 1,050 | 1,031 | 35,000 |
| June 26, 2025 | 1,030 | 1,021 | 1,021 | 1,030 | 1,018 | 24,700 |
| June 25, 2025 | 1,032 | 1,022 | 1,022 | 1,032 | 1,018 | 27,900 |
| June 24, 2025 | 1,020 | 1,020 | 1,020 | 1,020 | 1,016 | 15,800 |
| June 23, 2025 | 1,040 | 1,017 | 1,017 | 1,040 | 1,016 | 83,500 |
| June 20, 2025 | 1,025 | 1,019 | 1,019 | 1,025 | 1,018 | 5,500 |
| June 19, 2025 | 1,027 | 1,019 | 1,019 | 1,027 | 1,018 | 11,000 |
| June 18, 2025 | 1,017 | 1,022 | 1,022 | 1,022 | 1,017 | 10,100 |
| June 17, 2025 | 1,020 | 1,018 | 1,018 | 1,020 | 1,018 | 10,400 |
| June 16, 2025 | 1,017 | 1,018 | 1,018 | 1,018 | 1,015 | 12,400 |
| June 13, 2025 | 1,030 | 1,017 | 1,017 | 1,030 | 1,015 | 14,400 |
| June 12, 2025 | 1,021 | 1,020 | 1,020 | 1,022 | 1,018 | 12,200 |
| June 11, 2025 | 1,018 | 1,021 | 1,021 | 1,021 | 1,017 | 9,800 |
| June 10, 2025 | 1,022 | 1,017 | 1,017 | 1,022 | 1,017 | 7,400 |
| June 09, 2025 | 1,022 | 1,020 | 1,020 | 1,022 | 1,017 | 12,500 |
| June 06, 2025 | 1,020 | 1,018 | 1,018 | 1,021 | 1,018 | 9,700 |
| June 05, 2025 | 1,023 | 1,019 | 1,019 | 1,023 | 1,013 | 10,900 |
| June 04, 2025 | 1,024 | 1,023 | 1,023 | 1,025 | 1,018 | 10,400 |
| June 03, 2025 | 1,026 | 1,020 | 1,020 | 1,026 | 1,015 | 18,100 |
| June 02, 2025 | 1,028 | 1,023 | 1,023 | 1,028 | 1,018 | 28,400 |
| May 30, 2025 | 1,025 | 1,027 | 1,027 | 1,027 | 1,020 | 14,400 |
| May 29, 2025 | 1,022 | 1,027 | 1,027 | 1,027 | 1,021 | 10,800 |
| May 28, 2025 | 1,025 | 1,020 | 1,020 | 1,028 | 1,020 | 20,800 |
| May 27, 2025 | 1,029 | 1,022 | 1,022 | 1,030 | 1,022 | 8,900 |
| May 26, 2025 | 1,038 | 1,025 | 1,025 | 1,039 | 1,025 | 11,700 |
| May 23, 2025 | 1,041 | 1,030 | 1,030 | 1,041 | 1,030 | 13,300 |