1,193.00
+17(+1.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,178 | 1,193 | 1,193 | 1,195 | 1,170 | 386,900 |
| August 21, 2025 | 1,175 | 1,176 | 1,176 | 1,181 | 1,167 | 184,200 |
| August 20, 2025 | 1,174 | 1,176 | 1,176 | 1,182 | 1,168 | 384,000 |
| August 19, 2025 | 1,155 | 1,168 | 1,168 | 1,171 | 1,148 | 293,700 |
| August 18, 2025 | 1,150 | 1,160 | 1,160 | 1,172 | 1,148 | 561,900 |
| August 15, 2025 | 1,156 | 1,143 | 1,143 | 1,160 | 1,139 | 353,400 |
| August 14, 2025 | 1,125 | 1,154 | 1,154 | 1,154 | 1,122 | 740,600 |
| August 13, 2025 | 1,125 | 1,118 | 1,118 | 1,133 | 1,113 | 604,400 |
| August 12, 2025 | 1,123 | 1,132 | 1,132 | 1,134 | 1,116 | 434,200 |
| August 08, 2025 | 1,127 | 1,128 | 1,128 | 1,133 | 1,116 | 462,500 |
| August 07, 2025 | 1,105 | 1,127 | 1,127 | 1,131 | 1,102 | 710,900 |
| August 06, 2025 | 1,145 | 1,130 | 1,130 | 1,154 | 1,101 | 1.05M |
| August 05, 2025 | 1,132 | 1,140 | 1,140 | 1,163 | 1,125 | 650,800 |
| August 04, 2025 | 1,115 | 1,122 | 1,122 | 1,130 | 1,112 | 320,800 |
| August 01, 2025 | 1,116 | 1,131 | 1,131 | 1,132 | 1,116 | 329,400 |
| July 31, 2025 | 1,120 | 1,116 | 1,116 | 1,122 | 1,113 | 354,900 |
| July 30, 2025 | 1,119 | 1,122 | 1,122 | 1,127 | 1,105 | 416,500 |
| July 29, 2025 | 1,124 | 1,127 | 1,127 | 1,135 | 1,124 | 279,600 |
| July 28, 2025 | 1,146 | 1,132 | 1,132 | 1,147 | 1,130 | 313,900 |
| July 25, 2025 | 1,114 | 1,146 | 1,146 | 1,153 | 1,110 | 871,100 |
| July 24, 2025 | 1,097 | 1,113 | 1,113 | 1,113 | 1,091 | 506,600 |
| July 23, 2025 | 1,103 | 1,097 | 1,097 | 1,109 | 1,092 | 444,300 |
| July 22, 2025 | 1,091 | 1,094 | 1,094 | 1,096 | 1,084 | 339,700 |
| July 18, 2025 | 1,109 | 1,091 | 1,091 | 1,109 | 1,089 | 442,700 |
| July 17, 2025 | 1,088 | 1,096 | 1,096 | 1,102 | 1,086 | 381,400 |
| July 16, 2025 | 1,107 | 1,095 | 1,095 | 1,108 | 1,093 | 414,700 |
| July 15, 2025 | 1,125 | 1,111 | 1,111 | 1,127 | 1,105 | 569,500 |
| July 14, 2025 | 1,125 | 1,128 | 1,128 | 1,135 | 1,112 | 684,900 |
| July 11, 2025 | 1,121 | 1,127 | 1,127 | 1,144 | 1,106 | 1.77M |
| July 10, 2025 | 1,058 | 1,061 | 1,061 | 1,063 | 1,051 | 524,100 |
| July 09, 2025 | 1,046 | 1,053 | 1,053 | 1,057 | 1,043 | 571,900 |
| July 08, 2025 | 1,040 | 1,044 | 1,044 | 1,052 | 1,040 | 551,000 |
| July 07, 2025 | 1,038 | 1,040 | 1,040 | 1,053 | 1,037 | 389,800 |
| July 04, 2025 | 1,036 | 1,040 | 1,040 | 1,044 | 1,030 | 323,900 |
| July 03, 2025 | 1,050 | 1,038 | 1,038 | 1,050 | 1,032 | 333,700 |
| July 02, 2025 | 1,032 | 1,050 | 1,050 | 1,050 | 1,025 | 448,500 |
| July 01, 2025 | 1,030 | 1,032 | 1,032 | 1,035 | 1,014 | 482,400 |
| June 30, 2025 | 1,035 | 1,038 | 1,038 | 1,072 | 1,025 | 1.02M |
| June 27, 2025 | 1,019 | 1,027 | 1,027 | 1,033 | 1,017 | 434,500 |
| June 26, 2025 | 992 | 1,013 | 1,013 | 1,013 | 987 | 431,900 |
| June 25, 2025 | 1,012 | 998 | 998 | 1,014 | 992 | 437,300 |
| June 24, 2025 | 1,016 | 1,006 | 1,006 | 1,020 | 1,006 | 254,000 |
| June 23, 2025 | 1,010 | 1,006 | 1,006 | 1,011 | 994 | 411,400 |
| June 20, 2025 | 1,024 | 1,012 | 1,012 | 1,027 | 1,009 | 956,100 |
| June 19, 2025 | 1,035 | 1,024 | 1,024 | 1,037 | 1,021 | 349,100 |
| June 18, 2025 | 1,023 | 1,032 | 1,032 | 1,035 | 1,020 | 404,800 |
| June 17, 2025 | 1,030 | 1,023 | 1,023 | 1,033 | 1,019 | 358,100 |
| June 16, 2025 | 1,039 | 1,021 | 1,021 | 1,045 | 1,017 | 493,700 |
| June 13, 2025 | 1,052 | 1,037 | 1,037 | 1,052 | 1,029 | 476,900 |
| June 12, 2025 | 1,056 | 1,048 | 1,048 | 1,063 | 1,041 | 297,900 |
| June 11, 2025 | 1,043 | 1,056 | 1,056 | 1,059 | 1,042 | 368,100 |
| June 10, 2025 | 1,058 | 1,046 | 1,046 | 1,060 | 1,046 | 401,500 |
| June 09, 2025 | 1,060 | 1,054 | 1,054 | 1,060 | 1,050 | 368,400 |
| June 06, 2025 | 1,065 | 1,062 | 1,062 | 1,065 | 1,053 | 461,800 |
| June 05, 2025 | 1,101 | 1,069 | 1,069 | 1,101 | 1,069 | 554,700 |
| June 04, 2025 | 1,087 | 1,106 | 1,106 | 1,127 | 1,082 | 1.16M |
| June 03, 2025 | 1,065 | 1,061 | 1,061 | 1,076 | 1,061 | 352,000 |
| June 02, 2025 | 1,064 | 1,063 | 1,063 | 1,069 | 1,056 | 514,500 |
| May 30, 2025 | 1,042 | 1,068 | 1,068 | 1,076 | 1,042 | 706,300 |
| May 29, 2025 | 1,040 | 1,042 | 1,042 | 1,046 | 1,033 | 617,300 |