1,349.00
+23(+1.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,325 | 1,349 | 1,349 | 1,354 | 1,325 | 4,400 |
| August 15, 2025 | 1,316 | 1,326 | 1,326 | 1,339 | 1,316 | 1,700 |
| August 14, 2025 | 1,320 | 1,316 | 1,316 | 1,323 | 1,315 | 1,900 |
| August 13, 2025 | 1,310 | 1,323 | 1,323 | 1,324 | 1,310 | 3,500 |
| August 12, 2025 | 1,314 | 1,310 | 1,310 | 1,395 | 1,289 | 53,400 |
| August 08, 2025 | 1,322 | 1,314 | 1,314 | 1,322 | 1,314 | 3,700 |
| August 07, 2025 | 1,334 | 1,322 | 1,322 | 1,334 | 1,315 | 2,900 |
| August 06, 2025 | 1,321 | 1,324 | 1,324 | 1,343 | 1,321 | 2,800 |
| August 05, 2025 | 1,317 | 1,321 | 1,321 | 1,327 | 1,317 | 1,600 |
| August 04, 2025 | 1,305 | 1,323 | 1,323 | 1,323 | 1,305 | 1,000 |
| August 01, 2025 | 1,310 | 1,319 | 1,319 | 1,322 | 1,310 | 2,200 |
| July 31, 2025 | 1,313 | 1,303 | 1,303 | 1,313 | 1,299 | 2,900 |
| July 30, 2025 | 1,299 | 1,322 | 1,322 | 1,322 | 1,299 | 1,700 |
| July 29, 2025 | 1,307 | 1,310 | 1,310 | 1,323 | 1,287 | 3,000 |
| July 28, 2025 | 1,316 | 1,310 | 1,310 | 1,316 | 1,275 | 6,200 |
| July 25, 2025 | 1,308 | 1,308 | 1,308 | 1,308 | 1,308 | 0 |
| July 24, 2025 | 1,307 | 1,308 | 1,308 | 1,318 | 1,302 | 6,300 |
| July 23, 2025 | 1,302 | 1,277 | 1,277 | 1,307 | 1,265 | 11,400 |
| July 22, 2025 | 1,316 | 1,302 | 1,302 | 1,316 | 1,302 | 2,900 |
| July 18, 2025 | 1,307 | 1,305 | 1,305 | 1,319 | 1,304 | 1,800 |
| July 17, 2025 | 1,343 | 1,305 | 1,305 | 1,343 | 1,304 | 6,400 |
| July 16, 2025 | 1,307 | 1,322 | 1,322 | 1,322 | 1,304 | 5,000 |
| July 15, 2025 | 1,357 | 1,316 | 1,316 | 1,383 | 1,316 | 10,000 |
| July 14, 2025 | 1,437 | 1,365 | 1,365 | 1,437 | 1,331 | 39,800 |
| July 11, 2025 | 1,396 | 1,430 | 1,430 | 1,435 | 1,385 | 16,100 |
| July 10, 2025 | 1,393 | 1,392 | 1,392 | 1,394 | 1,377 | 3,000 |
| July 09, 2025 | 1,378 | 1,383 | 1,383 | 1,385 | 1,375 | 4,400 |
| July 08, 2025 | 1,366 | 1,378 | 1,378 | 1,378 | 1,360 | 2,800 |
| July 07, 2025 | 1,342 | 1,374 | 1,374 | 1,374 | 1,332 | 5,500 |
| July 04, 2025 | 1,351 | 1,360 | 1,360 | 1,380 | 1,345 | 1,700 |
| July 03, 2025 | 1,385 | 1,350 | 1,350 | 1,385 | 1,350 | 13,300 |
| July 02, 2025 | 1,380 | 1,376 | 1,376 | 1,383 | 1,370 | 2,300 |
| July 01, 2025 | 1,360 | 1,390 | 1,390 | 1,390 | 1,360 | 8,000 |
| June 30, 2025 | 1,327 | 1,359 | 1,359 | 1,359 | 1,327 | 2,800 |
| June 27, 2025 | 1,326 | 1,328 | 1,328 | 1,350 | 1,323 | 3,200 |
| June 26, 2025 | 1,319 | 1,326 | 1,326 | 1,378 | 1,319 | 5,600 |
| June 25, 2025 | 1,323 | 1,321 | 1,321 | 1,345 | 1,319 | 1,800 |
| June 24, 2025 | 1,340 | 1,339 | 1,339 | 1,347 | 1,325 | 1,300 |
| June 23, 2025 | 1,330 | 1,332 | 1,332 | 1,333 | 1,318 | 3,200 |
| June 20, 2025 | 1,334 | 1,322 | 1,322 | 1,334 | 1,312 | 1,200 |
| June 19, 2025 | 1,320 | 1,333 | 1,333 | 1,336 | 1,312 | 1,700 |
| June 18, 2025 | 1,327 | 1,320 | 1,320 | 1,328 | 1,302 | 1,600 |
| June 17, 2025 | 1,317 | 1,297 | 1,297 | 1,324 | 1,296 | 3,500 |
| June 16, 2025 | 1,343 | 1,321 | 1,321 | 1,343 | 1,301 | 4,000 |
| June 13, 2025 | 1,323 | 1,314 | 1,314 | 1,323 | 1,302 | 4,300 |
| June 12, 2025 | 1,324 | 1,337 | 1,337 | 1,337 | 1,316 | 1,600 |
| June 11, 2025 | 1,354 | 1,324 | 1,324 | 1,354 | 1,324 | 4,000 |
| June 10, 2025 | 1,367 | 1,351 | 1,351 | 1,380 | 1,348 | 3,500 |
| June 09, 2025 | 1,340 | 1,360 | 1,360 | 1,360 | 1,313 | 15,200 |
| June 06, 2025 | 1,326 | 1,330 | 1,330 | 1,352 | 1,321 | 5,000 |
| June 05, 2025 | 1,301 | 1,326 | 1,326 | 1,350 | 1,301 | 4,400 |
| June 04, 2025 | 1,350 | 1,311 | 1,311 | 1,350 | 1,311 | 6,900 |
| June 03, 2025 | 1,299 | 1,347 | 1,347 | 1,373 | 1,294 | 18,500 |
| June 02, 2025 | 1,277 | 1,290 | 1,290 | 1,312 | 1,277 | 9,900 |
| May 30, 2025 | 1,250 | 1,277 | 1,277 | 1,285 | 1,236 | 6,500 |
| May 29, 2025 | 1,233 | 1,247 | 1,247 | 1,253 | 1,233 | 2,800 |
| May 28, 2025 | 1,266 | 1,233 | 1,233 | 1,266 | 1,233 | 3,000 |
| May 27, 2025 | 1,241 | 1,236 | 1,236 | 1,242 | 1,236 | 900 |
| May 26, 2025 | 1,239 | 1,241 | 1,241 | 1,262 | 1,239 | 900 |
| May 23, 2025 | 1,272 | 1,266 | 1,266 | 1,272 | 1,235 | 2,100 |