1,332.00
+26(+1.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,323 | 1,332 | 1,332 | 1,340 | 1,307 | 17,500 |
| August 15, 2025 | 1,329 | 1,306 | 1,306 | 1,331 | 1,290 | 16,300 |
| August 14, 2025 | 1,325 | 1,333 | 1,333 | 1,340 | 1,305 | 25,000 |
| August 13, 2025 | 1,302 | 1,300 | 1,300 | 1,325 | 1,285 | 33,200 |
| August 12, 2025 | 1,270 | 1,293 | 1,293 | 1,310 | 1,262 | 19,900 |
| August 08, 2025 | 1,307 | 1,276 | 1,276 | 1,318 | 1,251 | 40,100 |
| August 07, 2025 | 1,290 | 1,300 | 1,300 | 1,312 | 1,282 | 22,900 |
| August 06, 2025 | 1,266 | 1,285 | 1,285 | 1,290 | 1,251 | 19,400 |
| August 05, 2025 | 1,237 | 1,250 | 1,250 | 1,250 | 1,220 | 8,600 |
| August 04, 2025 | 1,213 | 1,217 | 1,217 | 1,248 | 1,206 | 10,200 |
| August 01, 2025 | 1,236 | 1,229 | 1,229 | 1,248 | 1,227 | 14,800 |
| July 31, 2025 | 1,234 | 1,242 | 1,242 | 1,256 | 1,230 | 11,700 |
| July 30, 2025 | 1,195 | 1,240 | 1,240 | 1,249 | 1,195 | 15,200 |
| July 29, 2025 | 1,222 | 1,222 | 1,222 | 1,256 | 1,214 | 16,800 |
| July 28, 2025 | 1,209 | 1,238 | 1,238 | 1,243 | 1,209 | 21,100 |
| July 25, 2025 | 1,184 | 1,233 | 1,233 | 1,235 | 1,184 | 25,200 |
| July 24, 2025 | 1,200 | 1,204 | 1,204 | 1,208 | 1,191 | 7,800 |
| July 23, 2025 | 1,210 | 1,197 | 1,197 | 1,235 | 1,190 | 36,600 |
| July 22, 2025 | 1,192 | 1,209 | 1,209 | 1,231 | 1,179 | 26,400 |
| July 18, 2025 | 1,231 | 1,195 | 1,195 | 1,234 | 1,194 | 27,800 |
| July 17, 2025 | 1,201 | 1,236 | 1,236 | 1,243 | 1,200 | 29,900 |
| July 16, 2025 | 1,218 | 1,192 | 1,192 | 1,231 | 1,187 | 30,400 |
| July 15, 2025 | 1,200 | 1,198 | 1,198 | 1,276 | 1,173 | 241,800 |
| July 14, 2025 | 1,148 | 1,154 | 1,154 | 1,188 | 1,144 | 64,100 |
| July 11, 2025 | 1,173 | 1,179 | 1,179 | 1,244 | 1,142 | 136,300 |
| July 10, 2025 | 1,178 | 1,185 | 1,185 | 1,210 | 1,156 | 86,000 |
| July 09, 2025 | 1,165 | 1,175 | 1,175 | 1,224 | 1,141 | 185,800 |
| July 08, 2025 | 1,415 | 1,190 | 1,190 | 1,415 | 1,190 | 1.47M |
| July 07, 2025 | 1,115 | 1,115 | 1,115 | 1,115 | 1,115 | 12,100 |
| July 04, 2025 | 950 | 965 | 965 | 965 | 935 | 7,200 |
| July 03, 2025 | 940 | 948 | 948 | 948 | 923 | 7,100 |
| July 02, 2025 | 951 | 951 | 951 | 965 | 931 | 8,700 |
| July 01, 2025 | 978 | 966 | 966 | 984 | 951 | 9,800 |
| June 30, 2025 | 982 | 985 | 985 | 1,050 | 976 | 11,900 |
| June 27, 2025 | 967 | 967 | 967 | 980 | 956 | 11,600 |
| June 26, 2025 | 953 | 954 | 954 | 964 | 947 | 4,000 |
| June 25, 2025 | 980 | 945 | 945 | 980 | 929 | 10,700 |
| June 24, 2025 | 944 | 965 | 965 | 972 | 944 | 5,100 |
| June 23, 2025 | 943 | 938 | 921 | 945 | 914 | 12,200 |
| June 20, 2025 | 953 | 954 | 954 | 962 | 946 | 13,000 |
| June 19, 2025 | 984 | 952 | 952 | 988 | 952 | 27,000 |
| June 18, 2025 | 982 | 984 | 984 | 1,020 | 982 | 23,000 |
| June 17, 2025 | 996 | 1,012 | 1,012 | 1,012 | 987 | 8,800 |
| June 16, 2025 | 985 | 990 | 990 | 1,013 | 977 | 10,100 |
| June 13, 2025 | 991 | 989 | 989 | 991 | 966 | 21,500 |
| June 12, 2025 | 988 | 986 | 986 | 1,003 | 986 | 8,400 |
| June 11, 2025 | 997 | 990 | 990 | 1,017 | 989 | 12,300 |
| June 10, 2025 | 990 | 997 | 997 | 1,020 | 985 | 21,600 |
| June 09, 2025 | 1,006 | 995 | 995 | 1,006 | 973 | 29,400 |
| June 06, 2025 | 1,044 | 991 | 991 | 1,053 | 989 | 60,300 |
| June 05, 2025 | 1,137 | 1,041 | 1,041 | 1,137 | 1,029 | 99,900 |
| June 04, 2025 | 1,077 | 1,146 | 1,146 | 1,188 | 1,053 | 222,300 |
| June 03, 2025 | 1,045 | 1,077 | 1,077 | 1,101 | 1,045 | 34,300 |
| June 02, 2025 | 1,026 | 1,022 | 1,022 | 1,040 | 999 | 29,600 |
| May 30, 2025 | 1,011 | 1,026 | 1,026 | 1,051 | 1,011 | 13,300 |
| May 29, 2025 | 1,039 | 1,025 | 1,025 | 1,043 | 1,023 | 8,800 |
| May 28, 2025 | 1,057 | 1,044 | 1,044 | 1,085 | 1,030 | 20,000 |
| May 27, 2025 | 1,030 | 1,077 | 1,077 | 1,081 | 1,025 | 31,100 |
| May 26, 2025 | 1,008 | 1,030 | 1,030 | 1,069 | 1,005 | 44,000 |
| May 23, 2025 | 975 | 1,000 | 1,000 | 1,069 | 975 | 106,100 |