1,217.00
+12(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,208 | 1,205 | 1,205 | 1,214 | 1,202 | 48,300 |
| August 18, 2025 | 1,199 | 1,208 | 1,208 | 1,209 | 1,195 | 70,300 |
| August 15, 2025 | 1,198 | 1,195 | 1,195 | 1,198 | 1,180 | 54,600 |
| August 14, 2025 | 1,196 | 1,195 | 1,195 | 1,198 | 1,188 | 56,100 |
| August 13, 2025 | 1,185 | 1,189 | 1,189 | 1,201 | 1,177 | 61,500 |
| August 12, 2025 | 1,184 | 1,186 | 1,186 | 1,194 | 1,175 | 87,700 |
| August 08, 2025 | 1,176 | 1,185 | 1,185 | 1,188 | 1,175 | 63,800 |
| August 07, 2025 | 1,155 | 1,173 | 1,173 | 1,184 | 1,152 | 81,400 |
| August 06, 2025 | 1,169 | 1,155 | 1,155 | 1,169 | 1,155 | 54,100 |
| August 05, 2025 | 1,166 | 1,157 | 1,157 | 1,171 | 1,146 | 94,700 |
| August 04, 2025 | 1,146 | 1,179 | 1,179 | 1,179 | 1,140 | 58,800 |
| August 01, 2025 | 1,175 | 1,175 | 1,175 | 1,198 | 1,171 | 181,900 |
| July 31, 2025 | 1,110 | 1,169 | 1,169 | 1,187 | 1,100 | 200,200 |
| July 30, 2025 | 1,100 | 1,107 | 1,107 | 1,107 | 1,092 | 155,400 |
| July 29, 2025 | 1,096 | 1,103 | 1,103 | 1,107 | 1,090 | 79,200 |
| July 28, 2025 | 1,122 | 1,103 | 1,103 | 1,122 | 1,098 | 86,600 |
| July 25, 2025 | 1,126 | 1,123 | 1,123 | 1,128 | 1,108 | 53,200 |
| July 24, 2025 | 1,115 | 1,126 | 1,126 | 1,131 | 1,112 | 103,600 |
| July 23, 2025 | 1,100 | 1,102 | 1,102 | 1,110 | 1,091 | 108,300 |
| July 22, 2025 | 1,088 | 1,093 | 1,093 | 1,106 | 1,086 | 42,200 |
| July 18, 2025 | 1,095 | 1,089 | 1,089 | 1,097 | 1,089 | 33,500 |
| July 17, 2025 | 1,080 | 1,090 | 1,090 | 1,093 | 1,079 | 53,500 |
| July 16, 2025 | 1,110 | 1,089 | 1,089 | 1,118 | 1,089 | 59,000 |
| July 15, 2025 | 1,120 | 1,110 | 1,110 | 1,121 | 1,108 | 83,400 |
| July 14, 2025 | 1,108 | 1,117 | 1,117 | 1,120 | 1,105 | 64,900 |
| July 11, 2025 | 1,093 | 1,108 | 1,108 | 1,112 | 1,093 | 78,200 |
| July 10, 2025 | 1,093 | 1,097 | 1,097 | 1,099 | 1,091 | 77,400 |
| July 09, 2025 | 1,088 | 1,093 | 1,093 | 1,103 | 1,088 | 66,700 |
| July 08, 2025 | 1,085 | 1,088 | 1,088 | 1,094 | 1,085 | 47,900 |
| July 07, 2025 | 1,096 | 1,085 | 1,085 | 1,097 | 1,085 | 55,700 |
| July 04, 2025 | 1,091 | 1,096 | 1,096 | 1,100 | 1,091 | 48,800 |
| July 03, 2025 | 1,086 | 1,090 | 1,090 | 1,095 | 1,084 | 62,400 |
| July 02, 2025 | 1,082 | 1,085 | 1,085 | 1,096 | 1,080 | 36,800 |
| July 01, 2025 | 1,093 | 1,085 | 1,085 | 1,093 | 1,079 | 54,400 |
| June 30, 2025 | 1,104 | 1,097 | 1,097 | 1,109 | 1,097 | 60,000 |
| June 27, 2025 | 1,101 | 1,106 | 1,106 | 1,107 | 1,094 | 79,300 |
| June 26, 2025 | 1,093 | 1,105 | 1,105 | 1,110 | 1,088 | 76,700 |
| June 25, 2025 | 1,084 | 1,093 | 1,093 | 1,094 | 1,081 | 54,600 |
| June 24, 2025 | 1,100 | 1,090 | 1,090 | 1,105 | 1,090 | 41,000 |
| June 23, 2025 | 1,096 | 1,090 | 1,090 | 1,098 | 1,080 | 32,700 |
| June 20, 2025 | 1,106 | 1,097 | 1,097 | 1,110 | 1,097 | 66,500 |
| June 19, 2025 | 1,115 | 1,111 | 1,111 | 1,117 | 1,108 | 31,900 |
| June 18, 2025 | 1,115 | 1,115 | 1,115 | 1,120 | 1,115 | 38,800 |
| June 17, 2025 | 1,100 | 1,116 | 1,116 | 1,122 | 1,100 | 49,200 |
| June 16, 2025 | 1,113 | 1,103 | 1,103 | 1,116 | 1,100 | 46,300 |
| June 13, 2025 | 1,124 | 1,114 | 1,114 | 1,129 | 1,107 | 64,600 |
| June 12, 2025 | 1,138 | 1,124 | 1,124 | 1,152 | 1,121 | 82,500 |
| June 11, 2025 | 1,114 | 1,138 | 1,138 | 1,141 | 1,114 | 69,500 |
| June 10, 2025 | 1,121 | 1,114 | 1,114 | 1,136 | 1,114 | 79,400 |
| June 09, 2025 | 1,124 | 1,121 | 1,121 | 1,127 | 1,120 | 44,900 |
| June 06, 2025 | 1,109 | 1,120 | 1,120 | 1,126 | 1,109 | 84,200 |
| June 05, 2025 | 1,073 | 1,103 | 1,103 | 1,103 | 1,073 | 93,800 |
| June 04, 2025 | 1,073 | 1,073 | 1,073 | 1,095 | 1,072 | 98,900 |
| June 03, 2025 | 1,079 | 1,073 | 1,073 | 1,087 | 1,073 | 69,900 |
| June 02, 2025 | 1,076 | 1,079 | 1,079 | 1,085 | 1,062 | 70,400 |
| May 30, 2025 | 1,083 | 1,084 | 1,084 | 1,102 | 1,081 | 150,300 |
| May 29, 2025 | 1,079 | 1,088 | 1,088 | 1,095 | 1,079 | 61,600 |
| May 28, 2025 | 1,080 | 1,079 | 1,079 | 1,091 | 1,079 | 72,200 |
| May 27, 2025 | 1,048 | 1,075 | 1,075 | 1,080 | 1,048 | 106,000 |
| May 26, 2025 | 1,042 | 1,048 | 1,048 | 1,055 | 1,030 | 67,000 |