1,083.00
+16(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,077 | 1,083 | 1,083 | 1,092 | 1,073 | 95,800 |
| August 15, 2025 | 1,080 | 1,067 | 1,067 | 1,084 | 1,067 | 110,900 |
| August 14, 2025 | 1,080 | 1,071 | 1,071 | 1,080 | 1,069 | 65,900 |
| August 13, 2025 | 1,086 | 1,072 | 1,072 | 1,089 | 1,061 | 213,100 |
| August 12, 2025 | 1,118 | 1,116 | 1,116 | 1,120 | 1,111 | 48,900 |
| August 08, 2025 | 1,100 | 1,114 | 1,114 | 1,115 | 1,100 | 48,000 |
| August 07, 2025 | 1,101 | 1,099 | 1,099 | 1,103 | 1,095 | 27,600 |
| August 06, 2025 | 1,095 | 1,099 | 1,099 | 1,102 | 1,095 | 23,900 |
| August 05, 2025 | 1,094 | 1,093 | 1,093 | 1,099 | 1,093 | 24,300 |
| August 04, 2025 | 1,085 | 1,096 | 1,096 | 1,100 | 1,085 | 42,400 |
| August 01, 2025 | 1,090 | 1,105 | 1,105 | 1,106 | 1,090 | 70,400 |
| July 31, 2025 | 1,091 | 1,089 | 1,089 | 1,093 | 1,083 | 32,100 |
| July 30, 2025 | 1,085 | 1,091 | 1,091 | 1,091 | 1,080 | 52,300 |
| July 29, 2025 | 1,080 | 1,085 | 1,085 | 1,085 | 1,075 | 44,200 |
| July 28, 2025 | 1,074 | 1,080 | 1,080 | 1,082 | 1,072 | 30,700 |
| July 25, 2025 | 1,078 | 1,074 | 1,074 | 1,078 | 1,065 | 34,700 |
| July 24, 2025 | 1,079 | 1,074 | 1,074 | 1,080 | 1,072 | 36,100 |
| July 23, 2025 | 1,066 | 1,073 | 1,073 | 1,081 | 1,066 | 71,700 |
| July 22, 2025 | 1,077 | 1,065 | 1,065 | 1,080 | 1,063 | 67,100 |
| July 18, 2025 | 1,082 | 1,077 | 1,077 | 1,089 | 1,073 | 40,800 |
| July 17, 2025 | 1,070 | 1,079 | 1,079 | 1,079 | 1,070 | 26,200 |
| July 16, 2025 | 1,077 | 1,070 | 1,070 | 1,078 | 1,064 | 81,400 |
| July 15, 2025 | 1,096 | 1,082 | 1,082 | 1,096 | 1,077 | 45,600 |
| July 14, 2025 | 1,079 | 1,089 | 1,089 | 1,092 | 1,075 | 43,000 |
| July 11, 2025 | 1,076 | 1,082 | 1,082 | 1,089 | 1,076 | 61,100 |
| July 10, 2025 | 1,084 | 1,072 | 1,072 | 1,084 | 1,070 | 66,000 |
| July 09, 2025 | 1,085 | 1,082 | 1,082 | 1,090 | 1,078 | 35,600 |
| July 08, 2025 | 1,082 | 1,081 | 1,081 | 1,088 | 1,080 | 43,500 |
| July 07, 2025 | 1,087 | 1,080 | 1,080 | 1,087 | 1,072 | 83,200 |
| July 04, 2025 | 1,100 | 1,093 | 1,093 | 1,101 | 1,087 | 52,100 |
| July 03, 2025 | 1,097 | 1,093 | 1,093 | 1,103 | 1,090 | 83,400 |
| July 02, 2025 | 1,093 | 1,097 | 1,097 | 1,108 | 1,090 | 90,000 |
| July 01, 2025 | 1,101 | 1,089 | 1,089 | 1,101 | 1,087 | 173,100 |
| June 30, 2025 | 1,127 | 1,103 | 1,103 | 1,129 | 1,103 | 275,400 |
| June 27, 2025 | 1,134 | 1,116 | 1,116 | 1,138 | 1,114 | 513,900 |
| June 26, 2025 | 1,211 | 1,211 | 1,166 | 1,215 | 1,209 | 141,700 |
| June 25, 2025 | 1,215 | 1,212 | 1,166.96 | 1,215 | 1,208 | 54,900 |
| June 24, 2025 | 1,217 | 1,208 | 1,163.11 | 1,222 | 1,208 | 54,400 |
| June 23, 2025 | 1,196 | 1,208 | 1,163.11 | 1,214 | 1,193 | 61,300 |
| June 20, 2025 | 1,191 | 1,196 | 1,196 | 1,202 | 1,191 | 30,200 |
| June 19, 2025 | 1,189 | 1,191 | 1,191 | 1,198 | 1,189 | 45,700 |
| June 18, 2025 | 1,184 | 1,188 | 1,188 | 1,190 | 1,180 | 44,100 |
| June 17, 2025 | 1,187 | 1,185 | 1,185 | 1,192 | 1,179 | 66,400 |
| June 16, 2025 | 1,209 | 1,181 | 1,181 | 1,209 | 1,180 | 89,600 |
| June 13, 2025 | 1,200 | 1,190 | 1,190 | 1,205 | 1,188 | 92,200 |
| June 12, 2025 | 1,217 | 1,201 | 1,201 | 1,218 | 1,201 | 92,400 |
| June 11, 2025 | 1,214 | 1,219 | 1,219 | 1,222 | 1,213 | 47,700 |
| June 10, 2025 | 1,215 | 1,214 | 1,214 | 1,219 | 1,210 | 69,400 |
| June 09, 2025 | 1,232 | 1,215 | 1,215 | 1,238 | 1,214 | 96,900 |
| June 06, 2025 | 1,226 | 1,232 | 1,232 | 1,234 | 1,224 | 54,600 |
| June 05, 2025 | 1,235 | 1,222 | 1,222 | 1,248 | 1,222 | 95,300 |
| June 04, 2025 | 1,240 | 1,242 | 1,242 | 1,246 | 1,235 | 35,800 |
| June 03, 2025 | 1,251 | 1,234 | 1,234 | 1,251 | 1,230 | 72,500 |
| June 02, 2025 | 1,253 | 1,250 | 1,250 | 1,272 | 1,243 | 77,800 |
| May 30, 2025 | 1,237 | 1,265 | 1,265 | 1,269 | 1,234 | 37,700 |
| May 29, 2025 | 1,242 | 1,242 | 1,242 | 1,251 | 1,234 | 89,200 |
| May 28, 2025 | 1,245 | 1,232 | 1,232 | 1,247 | 1,230 | 65,100 |
| May 27, 2025 | 1,219 | 1,233 | 1,233 | 1,233 | 1,217 | 29,000 |
| May 26, 2025 | 1,235 | 1,219 | 1,219 | 1,235 | 1,218 | 68,100 |
| May 23, 2025 | 1,240 | 1,220 | 1,220 | 1,240 | 1,220 | 38,300 |