1,146.00
+14(+1.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,135 | 1,146 | 1,146 | 1,154 | 1,128 | 196,800 |
| August 15, 2025 | 1,210 | 1,132 | 1,132 | 1,220 | 1,130 | 555,500 |
| August 14, 2025 | 1,278 | 1,246 | 1,246 | 1,281 | 1,241 | 131,300 |
| August 13, 2025 | 1,261 | 1,270 | 1,270 | 1,272 | 1,255 | 108,400 |
| August 12, 2025 | 1,264 | 1,261 | 1,261 | 1,273 | 1,253 | 127,000 |
| August 08, 2025 | 1,220 | 1,255 | 1,255 | 1,260 | 1,215 | 171,400 |
| August 07, 2025 | 1,239 | 1,212 | 1,212 | 1,239 | 1,205 | 129,700 |
| August 06, 2025 | 1,232 | 1,239 | 1,239 | 1,243 | 1,224 | 94,600 |
| August 05, 2025 | 1,239 | 1,232 | 1,232 | 1,262 | 1,230 | 88,100 |
| August 04, 2025 | 1,276 | 1,242 | 1,242 | 1,280 | 1,236 | 214,000 |
| August 01, 2025 | 1,245 | 1,306 | 1,306 | 1,325 | 1,241 | 344,300 |
| July 31, 2025 | 1,221 | 1,250 | 1,250 | 1,263 | 1,213 | 202,400 |
| July 30, 2025 | 1,217 | 1,225 | 1,225 | 1,244 | 1,203 | 110,500 |
| July 29, 2025 | 1,200 | 1,219 | 1,219 | 1,234 | 1,180 | 145,200 |
| July 28, 2025 | 1,154 | 1,202 | 1,202 | 1,208 | 1,153 | 170,200 |
| July 25, 2025 | 1,166 | 1,154 | 1,154 | 1,168 | 1,144 | 54,700 |
| July 24, 2025 | 1,163 | 1,168 | 1,168 | 1,177 | 1,150 | 81,200 |
| July 23, 2025 | 1,144 | 1,154 | 1,154 | 1,159 | 1,140 | 109,100 |
| July 22, 2025 | 1,127 | 1,144 | 1,144 | 1,158 | 1,127 | 83,400 |
| July 18, 2025 | 1,135 | 1,127 | 1,127 | 1,135 | 1,117 | 74,900 |
| July 17, 2025 | 1,121 | 1,128 | 1,128 | 1,138 | 1,110 | 56,800 |
| July 16, 2025 | 1,139 | 1,128 | 1,128 | 1,169 | 1,128 | 141,800 |
| July 15, 2025 | 1,122 | 1,134 | 1,134 | 1,137 | 1,121 | 79,800 |
| July 14, 2025 | 1,125 | 1,122 | 1,122 | 1,129 | 1,101 | 102,400 |
| July 11, 2025 | 1,120 | 1,132 | 1,132 | 1,133 | 1,115 | 96,900 |
| July 10, 2025 | 1,119 | 1,105 | 1,105 | 1,119 | 1,095 | 99,500 |
| July 09, 2025 | 1,084 | 1,110 | 1,110 | 1,130 | 1,081 | 199,100 |
| July 08, 2025 | 1,045 | 1,085 | 1,085 | 1,114 | 1,041 | 250,500 |
| July 07, 2025 | 1,048 | 1,046 | 1,046 | 1,062 | 1,046 | 57,100 |
| July 04, 2025 | 1,049 | 1,048 | 1,048 | 1,055 | 1,046 | 44,600 |
| July 03, 2025 | 1,050 | 1,049 | 1,049 | 1,062 | 1,041 | 36,100 |
| July 02, 2025 | 1,046 | 1,050 | 1,050 | 1,059 | 1,036 | 102,300 |
| July 01, 2025 | 1,080 | 1,058 | 1,058 | 1,092 | 1,052 | 93,500 |
| June 30, 2025 | 1,085 | 1,080 | 1,080 | 1,098 | 1,080 | 95,500 |
| June 27, 2025 | 1,073 | 1,080 | 1,080 | 1,084 | 1,063 | 127,500 |
| June 26, 2025 | 1,069 | 1,062 | 1,062 | 1,076 | 1,062 | 45,500 |
| June 25, 2025 | 1,061 | 1,072 | 1,072 | 1,074 | 1,046 | 51,800 |
| June 24, 2025 | 1,067 | 1,066 | 1,066 | 1,073 | 1,058 | 42,000 |
| June 23, 2025 | 1,055 | 1,053 | 1,053 | 1,061 | 1,044 | 43,800 |
| June 20, 2025 | 1,063 | 1,059 | 1,059 | 1,079 | 1,058 | 65,600 |
| June 19, 2025 | 1,073 | 1,063 | 1,063 | 1,075 | 1,050 | 68,800 |
| June 18, 2025 | 1,063 | 1,073 | 1,073 | 1,078 | 1,054 | 87,000 |
| June 17, 2025 | 1,093 | 1,067 | 1,067 | 1,098 | 1,064 | 153,600 |
| June 16, 2025 | 1,065 | 1,046 | 1,046 | 1,077 | 1,046 | 70,300 |
| June 13, 2025 | 1,073 | 1,056 | 1,056 | 1,082 | 1,045 | 156,300 |
| June 12, 2025 | 1,079 | 1,078 | 1,078 | 1,093 | 1,058 | 142,300 |
| June 11, 2025 | 1,042 | 1,075 | 1,075 | 1,081 | 1,039 | 127,700 |
| June 10, 2025 | 1,040 | 1,044 | 1,044 | 1,062 | 1,038 | 101,800 |
| June 09, 2025 | 1,026 | 1,033 | 1,033 | 1,034 | 1,020 | 75,200 |
| June 06, 2025 | 1,015 | 1,025 | 1,025 | 1,025 | 1,009 | 72,600 |
| June 05, 2025 | 998 | 1,015 | 1,015 | 1,016 | 992 | 80,500 |
| June 04, 2025 | 985 | 991 | 991 | 1,009 | 985 | 100,600 |
| June 03, 2025 | 995 | 983 | 983 | 995 | 976 | 123,600 |
| June 02, 2025 | 961 | 995 | 995 | 995 | 956 | 123,900 |
| May 30, 2025 | 950 | 964 | 964 | 971 | 945 | 106,300 |
| May 29, 2025 | 946 | 952 | 952 | 958 | 946 | 50,200 |
| May 28, 2025 | 943 | 945 | 945 | 955 | 943 | 74,400 |
| May 27, 2025 | 938 | 941 | 941 | 941 | 930 | 26,500 |
| May 26, 2025 | 930 | 933 | 933 | 940 | 928 | 48,500 |
| May 23, 2025 | 913 | 922 | 922 | 926 | 913 | 83,300 |