1,304.00
+7(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,297 | 1,304 | 1,304 | 1,304 | 1,289 | 57,600 |
| August 15, 2025 | 1,281 | 1,297 | 1,297 | 1,301 | 1,265 | 67,100 |
| August 14, 2025 | 1,284 | 1,276 | 1,276 | 1,292 | 1,272 | 37,100 |
| August 13, 2025 | 1,304 | 1,292 | 1,292 | 1,304 | 1,287 | 43,200 |
| August 12, 2025 | 1,310 | 1,304 | 1,304 | 1,315 | 1,293 | 82,700 |
| August 08, 2025 | 1,290 | 1,299 | 1,299 | 1,304 | 1,290 | 90,400 |
| August 07, 2025 | 1,282 | 1,290 | 1,290 | 1,297 | 1,280 | 54,000 |
| August 06, 2025 | 1,254 | 1,298 | 1,298 | 1,298 | 1,254 | 113,000 |
| August 05, 2025 | 1,240 | 1,241 | 1,241 | 1,265 | 1,231 | 69,200 |
| August 04, 2025 | 1,235 | 1,230 | 1,230 | 1,238 | 1,222 | 67,700 |
| August 01, 2025 | 1,244 | 1,257 | 1,257 | 1,261 | 1,237 | 44,300 |
| July 31, 2025 | 1,235 | 1,244 | 1,244 | 1,248 | 1,234 | 48,300 |
| July 30, 2025 | 1,244 | 1,237 | 1,237 | 1,246 | 1,237 | 38,300 |
| July 29, 2025 | 1,258 | 1,251 | 1,251 | 1,265 | 1,244 | 35,900 |
| July 28, 2025 | 1,284 | 1,270 | 1,270 | 1,285 | 1,262 | 58,700 |
| July 25, 2025 | 1,307 | 1,284 | 1,284 | 1,310 | 1,278 | 55,000 |
| July 24, 2025 | 1,283 | 1,308 | 1,308 | 1,314 | 1,276 | 121,200 |
| July 23, 2025 | 1,265 | 1,285 | 1,285 | 1,292 | 1,264 | 186,700 |
| July 22, 2025 | 1,232 | 1,251 | 1,251 | 1,264 | 1,230 | 100,800 |
| July 18, 2025 | 1,257 | 1,232 | 1,232 | 1,261 | 1,232 | 38,100 |
| July 17, 2025 | 1,247 | 1,260 | 1,260 | 1,261 | 1,239 | 31,100 |
| July 16, 2025 | 1,264 | 1,250 | 1,250 | 1,270 | 1,248 | 106,800 |
| July 15, 2025 | 1,280 | 1,274 | 1,274 | 1,295 | 1,271 | 27,400 |
| July 14, 2025 | 1,269 | 1,290 | 1,290 | 1,311 | 1,269 | 90,200 |
| July 11, 2025 | 1,253 | 1,272 | 1,272 | 1,285 | 1,253 | 40,900 |
| July 10, 2025 | 1,281 | 1,252 | 1,252 | 1,283 | 1,252 | 62,100 |
| July 09, 2025 | 1,283 | 1,283 | 1,283 | 1,306 | 1,279 | 24,600 |
| July 08, 2025 | 1,273 | 1,290 | 1,290 | 1,301 | 1,264 | 30,200 |
| July 07, 2025 | 1,312 | 1,269 | 1,269 | 1,312 | 1,268 | 18,600 |
| July 04, 2025 | 1,308 | 1,305 | 1,305 | 1,316 | 1,305 | 11,300 |
| July 03, 2025 | 1,295 | 1,293 | 1,293 | 1,307 | 1,286 | 19,100 |
| July 02, 2025 | 1,267 | 1,291 | 1,291 | 1,299 | 1,267 | 16,300 |
| July 01, 2025 | 1,286 | 1,280 | 1,280 | 1,289 | 1,276 | 14,900 |
| June 30, 2025 | 1,310 | 1,292 | 1,292 | 1,310 | 1,292 | 16,300 |
| June 27, 2025 | 1,304 | 1,310 | 1,310 | 1,328 | 1,289 | 25,700 |
| June 26, 2025 | 1,277 | 1,304 | 1,304 | 1,309 | 1,275 | 65,400 |
| June 25, 2025 | 1,282 | 1,286 | 1,286 | 1,290 | 1,249 | 68,900 |
| June 24, 2025 | 1,333 | 1,281 | 1,281 | 1,346 | 1,277 | 37,100 |
| June 23, 2025 | 1,334 | 1,307 | 1,307 | 1,334 | 1,307 | 32,400 |
| June 20, 2025 | 1,348 | 1,337 | 1,337 | 1,381 | 1,337 | 83,900 |
| June 19, 2025 | 1,363 | 1,348 | 1,348 | 1,363 | 1,342 | 16,900 |
| June 18, 2025 | 1,375 | 1,363 | 1,363 | 1,375 | 1,346 | 23,100 |
| June 17, 2025 | 1,368 | 1,375 | 1,375 | 1,384 | 1,365 | 38,300 |
| June 16, 2025 | 1,325 | 1,357 | 1,357 | 1,364 | 1,325 | 35,900 |
| June 13, 2025 | 1,315 | 1,324 | 1,324 | 1,333 | 1,308 | 33,500 |
| June 12, 2025 | 1,336 | 1,319 | 1,319 | 1,355 | 1,315 | 64,600 |
| June 11, 2025 | 1,328 | 1,336 | 1,336 | 1,341 | 1,326 | 32,900 |
| June 10, 2025 | 1,338 | 1,327 | 1,327 | 1,356 | 1,326 | 24,100 |
| June 09, 2025 | 1,343 | 1,340 | 1,340 | 1,348 | 1,335 | 20,000 |
| June 06, 2025 | 1,359 | 1,335 | 1,335 | 1,362 | 1,320 | 20,900 |
| June 05, 2025 | 1,350 | 1,343 | 1,343 | 1,354 | 1,326 | 31,300 |
| June 04, 2025 | 1,354 | 1,354 | 1,354 | 1,376 | 1,351 | 27,900 |
| June 03, 2025 | 1,385 | 1,353 | 1,353 | 1,385 | 1,345 | 57,400 |
| June 02, 2025 | 1,376 | 1,385 | 1,385 | 1,406 | 1,376 | 34,700 |
| May 30, 2025 | 1,380 | 1,399 | 1,399 | 1,408 | 1,376 | 50,500 |
| May 29, 2025 | 1,317 | 1,398 | 1,398 | 1,425 | 1,317 | 154,100 |
| May 28, 2025 | 1,305 | 1,299 | 1,299 | 1,317 | 1,294 | 16,100 |
| May 27, 2025 | 1,285 | 1,290 | 1,290 | 1,299 | 1,285 | 10,300 |
| May 26, 2025 | 1,284 | 1,284 | 1,284 | 1,292 | 1,280 | 12,800 |
| May 23, 2025 | 1,272 | 1,278 | 1,278 | 1,295 | 1,271 | 16,500 |