1,263.00
+12(+0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,265 | 1,263 | 1,263 | 1,301 | 1,259 | 100,700 |
| August 15, 2025 | 1,263 | 1,251 | 1,251 | 1,273 | 1,238 | 25,700 |
| August 14, 2025 | 1,223 | 1,256 | 1,256 | 1,300 | 1,219 | 106,200 |
| August 13, 2025 | 1,258 | 1,232 | 1,232 | 1,271 | 1,230 | 39,400 |
| August 12, 2025 | 1,231 | 1,252 | 1,252 | 1,261 | 1,230 | 33,200 |
| August 08, 2025 | 1,221 | 1,240 | 1,240 | 1,252 | 1,221 | 20,600 |
| August 07, 2025 | 1,230 | 1,223 | 1,223 | 1,233 | 1,220 | 20,800 |
| August 06, 2025 | 1,252 | 1,248 | 1,248 | 1,269 | 1,230 | 23,700 |
| August 05, 2025 | 1,239 | 1,269 | 1,269 | 1,269 | 1,223 | 40,800 |
| August 04, 2025 | 1,231 | 1,222 | 1,222 | 1,286 | 1,204 | 111,700 |
| August 01, 2025 | 1,259 | 1,261 | 1,261 | 1,266 | 1,230 | 36,800 |
| July 31, 2025 | 1,203 | 1,243 | 1,243 | 1,243 | 1,203 | 27,000 |
| July 30, 2025 | 1,172 | 1,215 | 1,215 | 1,216 | 1,160 | 49,200 |
| July 29, 2025 | 1,168 | 1,172 | 1,172 | 1,186 | 1,166 | 29,000 |
| July 28, 2025 | 1,202 | 1,177 | 1,177 | 1,216 | 1,167 | 36,900 |
| July 25, 2025 | 1,195 | 1,187 | 1,187 | 1,200 | 1,178 | 26,900 |
| July 24, 2025 | 1,227 | 1,197 | 1,197 | 1,243 | 1,178 | 65,300 |
| July 23, 2025 | 1,144 | 1,218 | 1,218 | 1,271 | 1,144 | 183,400 |
| July 22, 2025 | 1,143 | 1,139 | 1,139 | 1,172 | 1,125 | 76,200 |
| July 18, 2025 | 1,107 | 1,153 | 1,153 | 1,179 | 1,095 | 120,500 |
| July 17, 2025 | 1,099 | 1,091 | 1,091 | 1,114 | 1,077 | 58,600 |
| July 16, 2025 | 1,109 | 1,094 | 1,094 | 1,116 | 1,090 | 57,800 |
| July 15, 2025 | 1,086 | 1,117 | 1,117 | 1,140 | 1,085 | 173,100 |
| July 14, 2025 | 1,157 | 1,081 | 1,081 | 1,175 | 1,072 | 248,800 |
| July 11, 2025 | 1,282 | 1,286 | 1,286 | 1,294 | 1,268 | 11,100 |
| July 10, 2025 | 1,288 | 1,276 | 1,276 | 1,291 | 1,257 | 17,600 |
| July 09, 2025 | 1,242 | 1,282 | 1,282 | 1,288 | 1,242 | 24,100 |
| July 08, 2025 | 1,243 | 1,242 | 1,242 | 1,265 | 1,235 | 17,700 |
| July 07, 2025 | 1,188 | 1,258 | 1,258 | 1,266 | 1,188 | 38,800 |
| July 04, 2025 | 1,206 | 1,181 | 1,181 | 1,215 | 1,181 | 24,200 |
| July 03, 2025 | 1,216 | 1,201 | 1,201 | 1,239 | 1,192 | 37,400 |
| July 02, 2025 | 1,205 | 1,211 | 1,211 | 1,237 | 1,185 | 47,300 |
| July 01, 2025 | 1,246 | 1,217 | 1,217 | 1,250 | 1,217 | 18,000 |
| June 30, 2025 | 1,280 | 1,251 | 1,251 | 1,317 | 1,251 | 36,300 |
| June 27, 2025 | 1,330 | 1,270 | 1,270 | 1,330 | 1,267 | 53,700 |
| June 26, 2025 | 1,304 | 1,313 | 1,313 | 1,315 | 1,270 | 53,500 |
| June 25, 2025 | 1,285 | 1,312 | 1,312 | 1,324 | 1,250 | 47,000 |
| June 24, 2025 | 1,217 | 1,264 | 1,264 | 1,285 | 1,217 | 74,300 |
| June 23, 2025 | 1,196 | 1,201 | 1,201 | 1,216 | 1,180 | 38,200 |
| June 20, 2025 | 1,235 | 1,205 | 1,205 | 1,235 | 1,196 | 28,800 |
| June 19, 2025 | 1,236 | 1,234 | 1,234 | 1,254 | 1,220 | 19,400 |
| June 18, 2025 | 1,250 | 1,245 | 1,245 | 1,274 | 1,210 | 23,100 |
| June 17, 2025 | 1,276 | 1,275 | 1,275 | 1,296 | 1,260 | 49,900 |
| June 16, 2025 | 1,182 | 1,242 | 1,242 | 1,252 | 1,171 | 39,100 |
| June 13, 2025 | 1,212 | 1,189 | 1,189 | 1,212 | 1,181 | 19,700 |
| June 12, 2025 | 1,196 | 1,214 | 1,214 | 1,216 | 1,190 | 19,200 |
| June 11, 2025 | 1,191 | 1,191 | 1,191 | 1,212 | 1,170 | 25,900 |
| June 10, 2025 | 1,156 | 1,190 | 1,190 | 1,202 | 1,155 | 29,600 |
| June 09, 2025 | 1,143 | 1,155 | 1,155 | 1,167 | 1,140 | 14,700 |
| June 06, 2025 | 1,158 | 1,134 | 1,134 | 1,162 | 1,133 | 21,800 |
| June 05, 2025 | 1,156 | 1,160 | 1,160 | 1,235 | 1,150 | 119,200 |
| June 04, 2025 | 1,133 | 1,151 | 1,151 | 1,155 | 1,133 | 20,400 |
| June 03, 2025 | 1,159 | 1,136 | 1,136 | 1,187 | 1,135 | 19,100 |
| June 02, 2025 | 1,185 | 1,159 | 1,159 | 1,185 | 1,149 | 22,900 |
| May 30, 2025 | 1,136 | 1,184 | 1,184 | 1,198 | 1,125 | 32,900 |
| May 29, 2025 | 1,115 | 1,137 | 1,137 | 1,144 | 1,115 | 20,700 |
| May 28, 2025 | 1,135 | 1,117 | 1,117 | 1,149 | 1,117 | 23,700 |
| May 27, 2025 | 1,125 | 1,129 | 1,129 | 1,131 | 1,109 | 22,000 |
| May 26, 2025 | 1,115 | 1,117 | 1,117 | 1,148 | 1,092 | 36,600 |
| May 23, 2025 | 1,180 | 1,115 | 1,115 | 1,225 | 1,113 | 113,600 |