1,177.00
+8(+0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,173 | 1,177 | 1,177 | 1,179 | 1,168 | 46,600 |
| August 21, 2025 | 1,152 | 1,169 | 1,169 | 1,174 | 1,150 | 69,500 |
| August 20, 2025 | 1,141 | 1,148 | 1,148 | 1,150 | 1,141 | 24,500 |
| August 19, 2025 | 1,142 | 1,141 | 1,141 | 1,146 | 1,131 | 19,800 |
| August 18, 2025 | 1,138 | 1,137 | 1,137 | 1,142 | 1,135 | 33,600 |
| August 15, 2025 | 1,135 | 1,132 | 1,132 | 1,137 | 1,127 | 19,600 |
| August 14, 2025 | 1,131 | 1,135 | 1,135 | 1,135 | 1,125 | 35,600 |
| August 13, 2025 | 1,132 | 1,130 | 1,130 | 1,134 | 1,125 | 27,600 |
| August 12, 2025 | 1,129 | 1,130 | 1,130 | 1,133 | 1,122 | 39,800 |
| August 08, 2025 | 1,124 | 1,118 | 1,118 | 1,124 | 1,117 | 20,600 |
| August 07, 2025 | 1,119 | 1,121 | 1,121 | 1,122 | 1,118 | 12,000 |
| August 06, 2025 | 1,119 | 1,119 | 1,119 | 1,121 | 1,113 | 11,800 |
| August 05, 2025 | 1,120 | 1,115 | 1,115 | 1,123 | 1,115 | 22,100 |
| August 04, 2025 | 1,119 | 1,120 | 1,120 | 1,120 | 1,106 | 34,000 |
| August 01, 2025 | 1,124 | 1,123 | 1,123 | 1,125 | 1,120 | 17,900 |
| July 31, 2025 | 1,116 | 1,123 | 1,123 | 1,124 | 1,116 | 12,800 |
| July 30, 2025 | 1,112 | 1,116 | 1,116 | 1,120 | 1,108 | 12,900 |
| July 29, 2025 | 1,108 | 1,109 | 1,109 | 1,115 | 1,108 | 13,100 |
| July 28, 2025 | 1,103 | 1,109 | 1,109 | 1,109 | 1,102 | 16,700 |
| July 25, 2025 | 1,108 | 1,102 | 1,102 | 1,108 | 1,101 | 18,100 |
| July 24, 2025 | 1,098 | 1,105 | 1,105 | 1,108 | 1,095 | 33,400 |
| July 23, 2025 | 1,081 | 1,091 | 1,091 | 1,095 | 1,081 | 32,100 |
| July 22, 2025 | 1,085 | 1,081 | 1,081 | 1,085 | 1,077 | 25,200 |
| July 18, 2025 | 1,082 | 1,083 | 1,083 | 1,085 | 1,077 | 34,600 |
| July 17, 2025 | 1,086 | 1,082 | 1,082 | 1,087 | 1,080 | 23,300 |
| July 16, 2025 | 1,085 | 1,088 | 1,088 | 1,093 | 1,084 | 15,200 |
| July 15, 2025 | 1,095 | 1,084 | 1,084 | 1,098 | 1,080 | 44,400 |
| July 14, 2025 | 1,114 | 1,090 | 1,090 | 1,123 | 1,087 | 118,700 |
| July 11, 2025 | 1,116 | 1,114 | 1,114 | 1,130 | 1,114 | 82,900 |
| July 10, 2025 | 1,116 | 1,112 | 1,112 | 1,116 | 1,107 | 23,700 |
| July 09, 2025 | 1,108 | 1,114 | 1,114 | 1,114 | 1,103 | 64,700 |
| July 08, 2025 | 1,122 | 1,118 | 1,118 | 1,122 | 1,114 | 7,800 |
| July 07, 2025 | 1,115 | 1,120 | 1,120 | 1,122 | 1,115 | 23,100 |
| July 04, 2025 | 1,121 | 1,120 | 1,120 | 1,124 | 1,118 | 11,100 |
| July 03, 2025 | 1,118 | 1,120 | 1,120 | 1,121 | 1,117 | 8,700 |
| July 02, 2025 | 1,119 | 1,120 | 1,120 | 1,124 | 1,119 | 10,100 |
| July 01, 2025 | 1,121 | 1,117 | 1,117 | 1,126 | 1,117 | 12,500 |
| June 30, 2025 | 1,109 | 1,121 | 1,121 | 1,126 | 1,109 | 35,200 |
| June 27, 2025 | 1,110 | 1,109 | 1,109 | 1,114 | 1,107 | 11,200 |
| June 26, 2025 | 1,106 | 1,110 | 1,110 | 1,112 | 1,105 | 16,000 |
| June 25, 2025 | 1,110 | 1,106 | 1,106 | 1,110 | 1,101 | 16,200 |
| June 24, 2025 | 1,104 | 1,105 | 1,105 | 1,105 | 1,097 | 19,400 |
| June 23, 2025 | 1,107 | 1,096 | 1,096 | 1,108 | 1,096 | 33,300 |
| June 20, 2025 | 1,124 | 1,116 | 1,116 | 1,124 | 1,115 | 8,000 |
| June 19, 2025 | 1,120 | 1,125 | 1,125 | 1,125 | 1,117 | 13,100 |
| June 18, 2025 | 1,114 | 1,125 | 1,125 | 1,126 | 1,114 | 16,100 |
| June 17, 2025 | 1,114 | 1,115 | 1,115 | 1,119 | 1,111 | 10,600 |
| June 16, 2025 | 1,101 | 1,114 | 1,114 | 1,114 | 1,101 | 24,700 |
| June 13, 2025 | 1,116 | 1,101 | 1,101 | 1,116 | 1,100 | 33,000 |
| June 12, 2025 | 1,126 | 1,116 | 1,116 | 1,126 | 1,116 | 19,700 |
| June 11, 2025 | 1,122 | 1,126 | 1,126 | 1,127 | 1,119 | 21,300 |
| June 10, 2025 | 1,115 | 1,117 | 1,117 | 1,122 | 1,110 | 47,900 |
| June 09, 2025 | 1,116 | 1,110 | 1,110 | 1,119 | 1,103 | 44,000 |
| June 06, 2025 | 1,125 | 1,116 | 1,116 | 1,130 | 1,116 | 25,100 |
| June 05, 2025 | 1,130 | 1,125 | 1,125 | 1,138 | 1,120 | 42,400 |
| June 04, 2025 | 1,118 | 1,126 | 1,126 | 1,130 | 1,116 | 49,000 |
| June 03, 2025 | 1,121 | 1,118 | 1,118 | 1,126 | 1,110 | 46,800 |
| June 02, 2025 | 1,147 | 1,121 | 1,121 | 1,147 | 1,121 | 83,700 |
| May 30, 2025 | 1,160 | 1,160 | 1,160 | 1,164 | 1,149 | 111,700 |
| May 29, 2025 | 1,158 | 1,167 | 1,167 | 1,177 | 1,153 | 276,500 |