1,112.00
+5(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,107 | 1,112 | 1,112 | 1,115 | 1,106 | 17,200 |
| August 15, 2025 | 1,110 | 1,107 | 1,107 | 1,110 | 1,096 | 24,200 |
| August 14, 2025 | 1,106 | 1,110 | 1,110 | 1,114 | 1,099 | 13,200 |
| August 13, 2025 | 1,099 | 1,106 | 1,106 | 1,106 | 1,093 | 20,100 |
| August 12, 2025 | 1,106 | 1,092 | 1,092 | 1,106 | 1,087 | 94,800 |
| August 08, 2025 | 1,095 | 1,106 | 1,106 | 1,106 | 1,095 | 29,100 |
| August 07, 2025 | 1,108 | 1,088 | 1,088 | 1,116 | 1,086 | 55,400 |
| August 06, 2025 | 1,120 | 1,107 | 1,107 | 1,125 | 1,107 | 23,200 |
| August 05, 2025 | 1,115 | 1,118 | 1,118 | 1,121 | 1,108 | 12,900 |
| August 04, 2025 | 1,104 | 1,115 | 1,115 | 1,115 | 1,094 | 12,500 |
| August 01, 2025 | 1,090 | 1,115 | 1,115 | 1,120 | 1,090 | 45,500 |
| July 31, 2025 | 1,103 | 1,094 | 1,094 | 1,103 | 1,081 | 23,100 |
| July 30, 2025 | 1,103 | 1,098 | 1,098 | 1,103 | 1,084 | 20,100 |
| July 29, 2025 | 1,111 | 1,105 | 1,095 | 1,120 | 1,100 | 15,100 |
| July 28, 2025 | 1,112 | 1,111 | 1,100.95 | 1,119 | 1,111 | 14,400 |
| July 25, 2025 | 1,120 | 1,111 | 1,100.95 | 1,127 | 1,111 | 17,300 |
| July 24, 2025 | 1,135 | 1,123 | 1,112.84 | 1,142 | 1,121 | 29,200 |
| July 23, 2025 | 1,120 | 1,126 | 1,115.81 | 1,131 | 1,113 | 24,600 |
| July 22, 2025 | 1,109 | 1,112 | 1,101.94 | 1,138 | 1,109 | 15,500 |
| July 18, 2025 | 1,111 | 1,111 | 1,111 | 1,111 | 1,100 | 23,200 |
| July 17, 2025 | 1,106 | 1,110 | 1,110 | 1,115 | 1,102 | 15,300 |
| July 16, 2025 | 1,114 | 1,107 | 1,107 | 1,114 | 1,106 | 10,300 |
| July 15, 2025 | 1,113 | 1,119 | 1,119 | 1,119 | 1,109 | 10,700 |
| July 14, 2025 | 1,107 | 1,114 | 1,114 | 1,114 | 1,105 | 8,700 |
| July 11, 2025 | 1,106 | 1,112 | 1,112 | 1,119 | 1,106 | 9,700 |
| July 10, 2025 | 1,109 | 1,110 | 1,110 | 1,112 | 1,106 | 6,500 |
| July 09, 2025 | 1,101 | 1,112 | 1,112 | 1,118 | 1,101 | 19,900 |
| July 08, 2025 | 1,107 | 1,101 | 1,101 | 1,107 | 1,095 | 18,200 |
| July 07, 2025 | 1,108 | 1,098 | 1,098 | 1,110 | 1,098 | 11,300 |
| July 04, 2025 | 1,132 | 1,104 | 1,104 | 1,135 | 1,103 | 24,600 |
| July 03, 2025 | 1,090 | 1,131 | 1,131 | 1,138 | 1,090 | 97,000 |
| July 02, 2025 | 1,103 | 1,120 | 1,120 | 1,126 | 1,103 | 6,600 |
| July 01, 2025 | 1,097 | 1,104 | 1,104 | 1,115 | 1,097 | 16,400 |
| June 30, 2025 | 1,105 | 1,114 | 1,114 | 1,124 | 1,105 | 16,400 |
| June 27, 2025 | 1,103 | 1,101 | 1,101 | 1,108 | 1,100 | 11,300 |
| June 26, 2025 | 1,099 | 1,099 | 1,099 | 1,109 | 1,096 | 7,400 |
| June 25, 2025 | 1,103 | 1,100 | 1,100 | 1,111 | 1,099 | 9,700 |
| June 24, 2025 | 1,110 | 1,103 | 1,103 | 1,110 | 1,101 | 12,300 |
| June 23, 2025 | 1,114 | 1,108 | 1,108 | 1,115 | 1,104 | 7,800 |
| June 20, 2025 | 1,109 | 1,113 | 1,113 | 1,118 | 1,107 | 12,400 |
| June 19, 2025 | 1,121 | 1,111 | 1,111 | 1,142 | 1,111 | 30,200 |
| June 18, 2025 | 1,116 | 1,116 | 1,116 | 1,119 | 1,107 | 11,500 |
| June 17, 2025 | 1,111 | 1,111 | 1,111 | 1,118 | 1,110 | 7,800 |
| June 16, 2025 | 1,114 | 1,111 | 1,111 | 1,118 | 1,110 | 17,200 |
| June 13, 2025 | 1,129 | 1,116 | 1,116 | 1,136 | 1,115 | 14,700 |
| June 12, 2025 | 1,124 | 1,136 | 1,136 | 1,136 | 1,123 | 10,500 |
| June 11, 2025 | 1,160 | 1,122 | 1,122 | 1,160 | 1,122 | 46,700 |
| June 10, 2025 | 1,198 | 1,155 | 1,155 | 1,198 | 1,145 | 98,100 |
| June 09, 2025 | 1,214 | 1,258 | 1,258 | 1,258 | 1,214 | 31,400 |
| June 06, 2025 | 1,202 | 1,212 | 1,212 | 1,214 | 1,202 | 1,700 |
| June 05, 2025 | 1,216 | 1,201 | 1,201 | 1,222 | 1,201 | 4,400 |
| June 04, 2025 | 1,215 | 1,217 | 1,217 | 1,226 | 1,215 | 4,600 |
| June 03, 2025 | 1,210 | 1,219 | 1,219 | 1,228 | 1,210 | 3,000 |
| June 02, 2025 | 1,259 | 1,210 | 1,210 | 1,259 | 1,201 | 75,900 |
| May 30, 2025 | 1,272 | 1,262 | 1,262 | 1,272 | 1,256 | 4,100 |
| May 29, 2025 | 1,265 | 1,276 | 1,276 | 1,280 | 1,244 | 6,100 |
| May 28, 2025 | 1,264 | 1,274 | 1,274 | 1,274 | 1,254 | 11,400 |
| May 27, 2025 | 1,263 | 1,263 | 1,263 | 1,269 | 1,255 | 6,600 |
| May 26, 2025 | 1,260 | 1,264 | 1,264 | 1,268 | 1,251 | 1,800 |
| May 23, 2025 | 1,298 | 1,261 | 1,261 | 1,298 | 1,260 | 3,800 |