1,013.00
+19(+1.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,013 | 1,013 | 1,013 | 1,026 | 1,001 | 105,400 |
| August 15, 2025 | 1,010 | 994 | 994 | 1,017 | 992 | 100,600 |
| August 14, 2025 | 991 | 1,014 | 1,014 | 1,016 | 983 | 153,100 |
| August 13, 2025 | 995 | 983 | 983 | 996 | 969 | 268,700 |
| August 12, 2025 | 994 | 996 | 996 | 1,028 | 989 | 359,700 |
| August 08, 2025 | 1,144 | 969 | 969 | 1,147 | 940 | 716,500 |
| August 07, 2025 | 1,165 | 1,161 | 1,161 | 1,180 | 1,159 | 84,700 |
| August 06, 2025 | 1,180 | 1,156 | 1,156 | 1,180 | 1,155 | 106,100 |
| August 05, 2025 | 1,181 | 1,180 | 1,180 | 1,190 | 1,176 | 53,800 |
| August 04, 2025 | 1,142 | 1,171 | 1,171 | 1,183 | 1,137 | 99,100 |
| August 01, 2025 | 1,190 | 1,178 | 1,178 | 1,192 | 1,176 | 106,000 |
| July 31, 2025 | 1,174 | 1,200 | 1,200 | 1,200 | 1,173 | 72,500 |
| July 30, 2025 | 1,169 | 1,174 | 1,174 | 1,178 | 1,153 | 45,400 |
| July 29, 2025 | 1,157 | 1,167 | 1,167 | 1,173 | 1,143 | 66,900 |
| July 28, 2025 | 1,175 | 1,160 | 1,160 | 1,177 | 1,155 | 56,200 |
| July 25, 2025 | 1,170 | 1,173 | 1,173 | 1,180 | 1,165 | 47,000 |
| July 24, 2025 | 1,165 | 1,170 | 1,170 | 1,176 | 1,155 | 96,200 |
| July 23, 2025 | 1,131 | 1,159 | 1,159 | 1,163 | 1,124 | 80,400 |
| July 22, 2025 | 1,144 | 1,121 | 1,121 | 1,167 | 1,119 | 76,200 |
| July 18, 2025 | 1,153 | 1,145 | 1,145 | 1,167 | 1,145 | 71,200 |
| July 17, 2025 | 1,111 | 1,147 | 1,147 | 1,161 | 1,111 | 97,900 |
| July 16, 2025 | 1,108 | 1,111 | 1,111 | 1,131 | 1,105 | 67,000 |
| July 15, 2025 | 1,126 | 1,111 | 1,111 | 1,127 | 1,106 | 45,000 |
| July 14, 2025 | 1,114 | 1,120 | 1,120 | 1,123 | 1,106 | 65,400 |
| July 11, 2025 | 1,144 | 1,122 | 1,122 | 1,157 | 1,118 | 78,100 |
| July 10, 2025 | 1,180 | 1,152 | 1,152 | 1,180 | 1,144 | 111,100 |
| July 09, 2025 | 1,168 | 1,181 | 1,181 | 1,181 | 1,146 | 78,100 |
| July 08, 2025 | 1,127 | 1,160 | 1,160 | 1,177 | 1,127 | 118,600 |
| July 07, 2025 | 1,110 | 1,141 | 1,141 | 1,145 | 1,105 | 88,900 |
| July 04, 2025 | 1,135 | 1,103 | 1,103 | 1,142 | 1,102 | 86,800 |
| July 03, 2025 | 1,140 | 1,122 | 1,122 | 1,151 | 1,118 | 89,600 |
| July 02, 2025 | 1,170 | 1,143 | 1,143 | 1,173 | 1,124 | 209,500 |
| July 01, 2025 | 1,217 | 1,190 | 1,190 | 1,217 | 1,188 | 115,700 |
| June 30, 2025 | 1,226 | 1,225 | 1,225 | 1,245 | 1,217 | 139,800 |
| June 27, 2025 | 1,255 | 1,228 | 1,228 | 1,258 | 1,212 | 148,200 |
| June 26, 2025 | 1,280 | 1,256 | 1,256 | 1,293 | 1,244 | 241,500 |
| June 25, 2025 | 1,255 | 1,264 | 1,264 | 1,265 | 1,241 | 95,900 |
| June 24, 2025 | 1,251 | 1,255 | 1,255 | 1,278 | 1,248 | 177,400 |
| June 23, 2025 | 1,232 | 1,234 | 1,234 | 1,234 | 1,204 | 116,800 |
| June 20, 2025 | 1,246 | 1,236 | 1,236 | 1,259 | 1,230 | 199,800 |
| June 19, 2025 | 1,230 | 1,223 | 1,223 | 1,241 | 1,222 | 99,500 |
| June 18, 2025 | 1,187 | 1,231 | 1,231 | 1,255 | 1,187 | 229,300 |
| June 17, 2025 | 1,206 | 1,205 | 1,205 | 1,213 | 1,185 | 96,700 |
| June 16, 2025 | 1,160 | 1,197 | 1,197 | 1,207 | 1,156 | 97,200 |
| June 13, 2025 | 1,223 | 1,165 | 1,165 | 1,223 | 1,165 | 155,500 |
| June 12, 2025 | 1,197 | 1,200 | 1,200 | 1,218 | 1,191 | 115,100 |
| June 11, 2025 | 1,179 | 1,197 | 1,197 | 1,204 | 1,179 | 120,000 |
| June 10, 2025 | 1,170 | 1,182 | 1,182 | 1,196 | 1,169 | 210,600 |
| June 09, 2025 | 1,150 | 1,151 | 1,151 | 1,154 | 1,123 | 95,400 |
| June 06, 2025 | 1,155 | 1,151 | 1,151 | 1,167 | 1,138 | 146,500 |
| June 05, 2025 | 1,140 | 1,155 | 1,155 | 1,155 | 1,129 | 128,700 |
| June 04, 2025 | 1,102 | 1,141 | 1,141 | 1,150 | 1,095 | 249,300 |
| June 03, 2025 | 1,094 | 1,097 | 1,097 | 1,114 | 1,090 | 152,400 |
| June 02, 2025 | 1,052 | 1,068 | 1,068 | 1,070 | 1,045 | 97,500 |
| May 30, 2025 | 1,033 | 1,051 | 1,051 | 1,052 | 1,031 | 61,900 |
| May 29, 2025 | 1,025 | 1,031 | 1,031 | 1,035 | 1,016 | 40,600 |
| May 28, 2025 | 1,038 | 1,026 | 1,026 | 1,042 | 1,020 | 74,300 |
| May 27, 2025 | 1,020 | 1,027 | 1,027 | 1,032 | 1,013 | 44,800 |
| May 26, 2025 | 1,033 | 1,018 | 1,018 | 1,040 | 1,018 | 51,600 |
| May 23, 2025 | 1,015 | 1,024 | 1,024 | 1,030 | 1,010 | 63,000 |