1,308.00
+20(+1.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,288 | 1,308 | 1,308 | 1,308 | 1,276 | 14,100 |
| August 21, 2025 | 1,293 | 1,288 | 1,288 | 1,293 | 1,271 | 5,100 |
| August 20, 2025 | 1,282 | 1,278 | 1,278 | 1,297 | 1,260 | 30,000 |
| August 19, 2025 | 1,284 | 1,272 | 1,272 | 1,284 | 1,258 | 6,600 |
| August 18, 2025 | 1,252 | 1,254 | 1,254 | 1,272 | 1,252 | 18,400 |
| August 15, 2025 | 1,273 | 1,257 | 1,257 | 1,288 | 1,252 | 37,400 |
| August 14, 2025 | 1,330 | 1,325 | 1,325 | 1,335 | 1,322 | 11,900 |
| August 13, 2025 | 1,342 | 1,327 | 1,327 | 1,344 | 1,320 | 13,400 |
| August 12, 2025 | 1,338 | 1,340 | 1,340 | 1,349 | 1,338 | 5,100 |
| August 08, 2025 | 1,340 | 1,337 | 1,337 | 1,343 | 1,335 | 2,300 |
| August 07, 2025 | 1,340 | 1,342 | 1,342 | 1,350 | 1,337 | 4,500 |
| August 06, 2025 | 1,344 | 1,340 | 1,340 | 1,345 | 1,337 | 2,000 |
| August 05, 2025 | 1,330 | 1,334 | 1,334 | 1,343 | 1,328 | 2,600 |
| August 04, 2025 | 1,335 | 1,330 | 1,330 | 1,340 | 1,325 | 5,900 |
| August 01, 2025 | 1,344 | 1,341 | 1,341 | 1,344 | 1,331 | 5,200 |
| July 31, 2025 | 1,335 | 1,344 | 1,344 | 1,350 | 1,333 | 2,700 |
| July 30, 2025 | 1,338 | 1,336 | 1,336 | 1,341 | 1,321 | 5,000 |
| July 29, 2025 | 1,343 | 1,338 | 1,338 | 1,344 | 1,329 | 3,400 |
| July 28, 2025 | 1,365 | 1,343 | 1,343 | 1,365 | 1,322 | 19,800 |
| July 25, 2025 | 1,344 | 1,365 | 1,365 | 1,370 | 1,338 | 4,100 |
| July 24, 2025 | 1,358 | 1,342 | 1,342 | 1,370 | 1,340 | 6,300 |
| July 23, 2025 | 1,368 | 1,357 | 1,357 | 1,368 | 1,338 | 3,400 |
| July 22, 2025 | 1,324 | 1,363 | 1,363 | 1,365 | 1,324 | 7,400 |
| July 18, 2025 | 1,348 | 1,325 | 1,325 | 1,363 | 1,324 | 23,500 |
| July 17, 2025 | 1,323 | 1,344 | 1,344 | 1,347 | 1,319 | 11,000 |
| July 16, 2025 | 1,335 | 1,319 | 1,319 | 1,335 | 1,311 | 11,300 |
| July 15, 2025 | 1,334 | 1,335 | 1,335 | 1,342 | 1,315 | 11,000 |
| July 14, 2025 | 1,329 | 1,325 | 1,325 | 1,339 | 1,325 | 5,600 |
| July 11, 2025 | 1,355 | 1,315 | 1,315 | 1,358 | 1,315 | 12,700 |
| July 10, 2025 | 1,349 | 1,343 | 1,343 | 1,349 | 1,325 | 7,600 |
| July 09, 2025 | 1,353 | 1,335 | 1,335 | 1,358 | 1,332 | 7,000 |
| July 08, 2025 | 1,289 | 1,343 | 1,343 | 1,350 | 1,289 | 27,400 |
| July 07, 2025 | 1,309 | 1,289 | 1,289 | 1,309 | 1,289 | 6,800 |
| July 04, 2025 | 1,320 | 1,323 | 1,323 | 1,329 | 1,305 | 6,700 |
| July 03, 2025 | 1,293 | 1,320 | 1,320 | 1,339 | 1,293 | 26,000 |
| July 02, 2025 | 1,316 | 1,292 | 1,292 | 1,322 | 1,292 | 15,700 |
| July 01, 2025 | 1,327 | 1,326 | 1,326 | 1,340 | 1,323 | 30,400 |
| June 30, 2025 | 1,320 | 1,320 | 1,320 | 1,359 | 1,317 | 27,600 |
| June 27, 2025 | 1,312 | 1,298 | 1,298 | 1,329 | 1,286 | 46,000 |
| June 26, 2025 | 1,268 | 1,252 | 1,252 | 1,279 | 1,251 | 8,100 |
| June 25, 2025 | 1,220 | 1,268 | 1,268 | 1,279 | 1,220 | 26,800 |
| June 24, 2025 | 1,230 | 1,225 | 1,225 | 1,233 | 1,201 | 48,400 |
| June 23, 2025 | 1,223 | 1,219 | 1,219 | 1,223 | 1,210 | 5,100 |
| June 20, 2025 | 1,228 | 1,228 | 1,228 | 1,241 | 1,203 | 39,600 |
| June 19, 2025 | 1,242 | 1,228 | 1,228 | 1,250 | 1,225 | 27,600 |
| June 18, 2025 | 1,252 | 1,242 | 1,242 | 1,252 | 1,235 | 9,100 |
| June 17, 2025 | 1,261 | 1,252 | 1,252 | 1,261 | 1,251 | 6,900 |
| June 16, 2025 | 1,273 | 1,261 | 1,261 | 1,281 | 1,248 | 9,500 |
| June 13, 2025 | 1,257 | 1,253 | 1,253 | 1,265 | 1,244 | 38,700 |
| June 12, 2025 | 1,260 | 1,259 | 1,259 | 1,272 | 1,246 | 33,000 |
| June 11, 2025 | 1,267 | 1,265 | 1,265 | 1,280 | 1,257 | 7,300 |
| June 10, 2025 | 1,262 | 1,266 | 1,266 | 1,283 | 1,255 | 14,000 |
| June 09, 2025 | 1,252 | 1,262 | 1,262 | 1,276 | 1,252 | 13,500 |
| June 06, 2025 | 1,271 | 1,252 | 1,252 | 1,271 | 1,218 | 31,300 |
| June 05, 2025 | 1,266 | 1,258 | 1,258 | 1,293 | 1,258 | 16,000 |
| June 04, 2025 | 1,275 | 1,264 | 1,264 | 1,280 | 1,264 | 10,400 |
| June 03, 2025 | 1,282 | 1,274 | 1,274 | 1,285 | 1,260 | 20,400 |
| June 02, 2025 | 1,286 | 1,282 | 1,282 | 1,287 | 1,280 | 4,200 |
| May 30, 2025 | 1,285 | 1,285 | 1,285 | 1,293 | 1,280 | 6,900 |
| May 29, 2025 | 1,311 | 1,286 | 1,286 | 1,311 | 1,267 | 11,600 |