1,157.00
+19(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,142 | 1,157 | 1,157 | 1,157 | 1,141 | 83,100 |
| August 15, 2025 | 1,142 | 1,138 | 1,138 | 1,148 | 1,131 | 86,500 |
| August 14, 2025 | 1,139 | 1,139 | 1,139 | 1,150 | 1,131 | 92,100 |
| August 13, 2025 | 1,131 | 1,152 | 1,152 | 1,155 | 1,114 | 168,000 |
| August 12, 2025 | 1,162 | 1,160 | 1,160 | 1,165 | 1,151 | 127,200 |
| August 08, 2025 | 1,148 | 1,159 | 1,159 | 1,162 | 1,148 | 76,800 |
| August 07, 2025 | 1,150 | 1,152 | 1,152 | 1,157 | 1,146 | 62,300 |
| August 06, 2025 | 1,136 | 1,144 | 1,144 | 1,147 | 1,134 | 71,500 |
| August 05, 2025 | 1,136 | 1,132 | 1,132 | 1,141 | 1,131 | 69,900 |
| August 04, 2025 | 1,134 | 1,135 | 1,135 | 1,142 | 1,129 | 56,000 |
| August 01, 2025 | 1,140 | 1,149 | 1,149 | 1,155 | 1,140 | 104,800 |
| July 31, 2025 | 1,132 | 1,135 | 1,135 | 1,140 | 1,125 | 113,400 |
| July 30, 2025 | 1,125 | 1,133 | 1,133 | 1,133 | 1,120 | 334,000 |
| July 29, 2025 | 1,118 | 1,127 | 1,127 | 1,127 | 1,113 | 92,900 |
| July 28, 2025 | 1,130 | 1,126 | 1,126 | 1,135 | 1,119 | 58,000 |
| July 25, 2025 | 1,123 | 1,130 | 1,130 | 1,135 | 1,120 | 71,600 |
| July 24, 2025 | 1,121 | 1,121 | 1,121 | 1,122 | 1,115 | 83,800 |
| July 23, 2025 | 1,118 | 1,118 | 1,118 | 1,123 | 1,111 | 136,600 |
| July 22, 2025 | 1,102 | 1,110 | 1,110 | 1,116 | 1,101 | 86,300 |
| July 18, 2025 | 1,116 | 1,101 | 1,101 | 1,116 | 1,100 | 125,900 |
| July 17, 2025 | 1,104 | 1,116 | 1,116 | 1,116 | 1,103 | 73,600 |
| July 16, 2025 | 1,121 | 1,109 | 1,109 | 1,121 | 1,104 | 104,500 |
| July 15, 2025 | 1,133 | 1,122 | 1,122 | 1,136 | 1,122 | 78,600 |
| July 14, 2025 | 1,130 | 1,136 | 1,136 | 1,139 | 1,127 | 134,300 |
| July 11, 2025 | 1,110 | 1,131 | 1,131 | 1,135 | 1,105 | 130,800 |
| July 10, 2025 | 1,109 | 1,107 | 1,107 | 1,109 | 1,100 | 148,800 |
| July 09, 2025 | 1,120 | 1,115 | 1,115 | 1,130 | 1,111 | 112,000 |
| July 08, 2025 | 1,116 | 1,118 | 1,118 | 1,119 | 1,109 | 142,600 |
| July 07, 2025 | 1,126 | 1,117 | 1,117 | 1,133 | 1,111 | 119,200 |
| July 04, 2025 | 1,145 | 1,126 | 1,126 | 1,155 | 1,121 | 98,200 |
| July 03, 2025 | 1,119 | 1,133 | 1,133 | 1,134 | 1,103 | 136,900 |
| July 02, 2025 | 1,081 | 1,110 | 1,110 | 1,115 | 1,079 | 154,800 |
| July 01, 2025 | 1,099 | 1,093 | 1,093 | 1,101 | 1,086 | 98,700 |
| June 30, 2025 | 1,096 | 1,100 | 1,100 | 1,108 | 1,095 | 192,900 |
| June 27, 2025 | 1,080 | 1,095 | 1,095 | 1,107 | 1,068 | 501,200 |
| June 26, 2025 | 1,086.67 | 1,090 | 1,070.67 | 1,095 | 1,083.33 | 4.24M |
| June 25, 2025 | 1,066.67 | 1,081.67 | 1,062.48 | 1,086.67 | 1,065 | 1.76M |
| June 24, 2025 | 1,063.33 | 1,076.67 | 1,057.57 | 1,083.33 | 1,063.33 | 1.12M |
| June 23, 2025 | 1,051.67 | 1,071.67 | 1,052.66 | 1,071.67 | 1,046.67 | 1.25M |
| June 20, 2025 | 1,056.67 | 1,055 | 1,036.29 | 1,060 | 1,055 | 632,700 |
| June 19, 2025 | 1,061.67 | 1,058.33 | 1,039.56 | 1,063.33 | 1,056.67 | 558,000 |
| June 18, 2025 | 1,063.33 | 1,065 | 1,046.11 | 1,071.67 | 1,061.67 | 299,700 |
| June 17, 2025 | 1,066.67 | 1,066.67 | 1,047.75 | 1,068.33 | 1,058.33 | 298,800 |
| June 16, 2025 | 1,076.67 | 1,066.67 | 1,047.75 | 1,080 | 1,056.67 | 582,300 |
| June 13, 2025 | 1,083.33 | 1,076.67 | 1,057.57 | 1,085 | 1,068.33 | 401,400 |
| June 12, 2025 | 1,093.33 | 1,083.33 | 1,064.12 | 1,096.67 | 1,083.33 | 321,300 |
| June 11, 2025 | 1,095 | 1,090 | 1,070.67 | 1,096.67 | 1,088.33 | 330,300 |
| June 10, 2025 | 1,100 | 1,096.67 | 1,077.22 | 1,105 | 1,095 | 253,800 |
| June 09, 2025 | 1,111.67 | 1,096.67 | 1,077.22 | 1,111.67 | 1,096.67 | 333,000 |
| June 06, 2025 | 1,110 | 1,106.67 | 1,087.04 | 1,111.67 | 1,103.33 | 202,500 |
| June 05, 2025 | 1,106.67 | 1,108.33 | 1,088.67 | 1,110 | 1,098.33 | 348,300 |
| June 04, 2025 | 1,105 | 1,111.67 | 1,091.95 | 1,123.33 | 1,103.33 | 475,200 |
| June 03, 2025 | 1,085 | 1,095 | 1,075.58 | 1,108.33 | 1,085 | 499,500 |
| June 02, 2025 | 1,095 | 1,076.67 | 1,057.57 | 1,095 | 1,073.33 | 613,800 |
| May 30, 2025 | 1,036.67 | 1,048.33 | 1,029.74 | 1,048.33 | 1,033.33 | 177,300 |
| May 29, 2025 | 1,046.67 | 1,045 | 1,026.46 | 1,048.33 | 1,040 | 220,500 |
| May 28, 2025 | 1,048.33 | 1,040 | 1,021.55 | 1,051.67 | 1,040 | 168,300 |
| May 27, 2025 | 1,043.33 | 1,041.67 | 1,041.67 | 1,043.33 | 1,033.33 | 38,700 |
| May 26, 2025 | 1,031.67 | 1,036.67 | 1,036.67 | 1,043.33 | 1,031.67 | 45,000 |
| May 23, 2025 | 1,026.67 | 1,031.67 | 1,031.67 | 1,033.33 | 1,021.67 | 52,200 |