1,386.00
+7.5(+0.54%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,378.5 | 1,386 | 1,386 | 1,387.5 | 1,375 | 354,800 |
| August 15, 2025 | 1,384 | 1,378.5 | 1,378.5 | 1,387 | 1,367.5 | 377,800 |
| August 14, 2025 | 1,374.5 | 1,379 | 1,379 | 1,380 | 1,371.5 | 420,700 |
| August 13, 2025 | 1,370.5 | 1,374.5 | 1,374.5 | 1,380 | 1,368.5 | 397,000 |
| August 12, 2025 | 1,366 | 1,369.5 | 1,369.5 | 1,380 | 1,358 | 601,400 |
| August 08, 2025 | 1,345.5 | 1,364.5 | 1,364.5 | 1,365.5 | 1,344.5 | 622,000 |
| August 07, 2025 | 1,352.5 | 1,346.5 | 1,346.5 | 1,357.5 | 1,341.5 | 592,300 |
| August 06, 2025 | 1,336.5 | 1,345.5 | 1,345.5 | 1,353.5 | 1,336 | 577,000 |
| August 05, 2025 | 1,348 | 1,344.5 | 1,344.5 | 1,349 | 1,339 | 643,700 |
| August 04, 2025 | 1,329.5 | 1,341 | 1,341 | 1,344 | 1,320.5 | 960,400 |
| August 01, 2025 | 1,369 | 1,340.5 | 1,340.5 | 1,372.5 | 1,338 | 1.5M |
| July 31, 2025 | 1,410 | 1,415 | 1,415 | 1,428.5 | 1,406.5 | 1.93M |
| July 30, 2025 | 1,394 | 1,403 | 1,403 | 1,410 | 1,389 | 712,600 |
| July 29, 2025 | 1,382 | 1,389.5 | 1,389.5 | 1,391 | 1,375.5 | 540,200 |
| July 28, 2025 | 1,388 | 1,397.5 | 1,397.5 | 1,400 | 1,385 | 381,200 |
| July 25, 2025 | 1,367 | 1,383.5 | 1,383.5 | 1,386 | 1,358 | 553,300 |
| July 24, 2025 | 1,365 | 1,371 | 1,371 | 1,371 | 1,361.5 | 463,800 |
| July 23, 2025 | 1,357.5 | 1,359.5 | 1,359.5 | 1,367.5 | 1,355 | 631,300 |
| July 22, 2025 | 1,348 | 1,349 | 1,349 | 1,357.5 | 1,344 | 571,100 |
| July 18, 2025 | 1,350 | 1,347 | 1,347 | 1,353.5 | 1,347 | 267,600 |
| July 17, 2025 | 1,338 | 1,348.5 | 1,348.5 | 1,348.5 | 1,337.5 | 167,500 |
| July 16, 2025 | 1,336 | 1,340.5 | 1,340.5 | 1,344 | 1,335.5 | 290,000 |
| July 15, 2025 | 1,334.5 | 1,336 | 1,336 | 1,338 | 1,330.5 | 290,600 |
| July 14, 2025 | 1,325 | 1,334.5 | 1,334.5 | 1,336 | 1,321 | 290,300 |
| July 11, 2025 | 1,323 | 1,324.5 | 1,324.5 | 1,331.5 | 1,321 | 394,200 |
| July 10, 2025 | 1,317.5 | 1,321 | 1,321 | 1,321 | 1,312.5 | 645,200 |
| July 09, 2025 | 1,308.5 | 1,324.5 | 1,324.5 | 1,334.5 | 1,308.5 | 526,600 |
| July 08, 2025 | 1,300 | 1,308.5 | 1,308.5 | 1,310 | 1,298.5 | 689,000 |
| July 07, 2025 | 1,305.5 | 1,299.5 | 1,299.5 | 1,310.5 | 1,298.5 | 453,300 |
| July 04, 2025 | 1,312 | 1,307.5 | 1,307.5 | 1,313.5 | 1,303 | 340,100 |
| July 03, 2025 | 1,301 | 1,310 | 1,310 | 1,310 | 1,300 | 507,500 |
| July 02, 2025 | 1,296 | 1,307 | 1,307 | 1,310.5 | 1,296 | 275,300 |
| July 01, 2025 | 1,295 | 1,307 | 1,307 | 1,314.5 | 1,294 | 747,100 |
| June 30, 2025 | 1,292 | 1,295 | 1,295 | 1,298.5 | 1,290.5 | 553,000 |
| June 27, 2025 | 1,290 | 1,293.5 | 1,293.5 | 1,293.5 | 1,284.5 | 827,300 |
| June 26, 2025 | 1,284.5 | 1,286.5 | 1,286.5 | 1,290 | 1,283.5 | 309,900 |
| June 25, 2025 | 1,285 | 1,284.5 | 1,284.5 | 1,286.5 | 1,277 | 372,300 |
| June 24, 2025 | 1,297 | 1,287.5 | 1,287.5 | 1,299 | 1,286.5 | 265,700 |
| June 23, 2025 | 1,287 | 1,290 | 1,290 | 1,293.5 | 1,284 | 367,800 |
| June 20, 2025 | 1,288 | 1,291.5 | 1,291.5 | 1,295 | 1,288 | 297,900 |
| June 19, 2025 | 1,290 | 1,288 | 1,288 | 1,294 | 1,284 | 351,100 |
| June 18, 2025 | 1,283 | 1,290 | 1,290 | 1,291.5 | 1,282.5 | 363,100 |
| June 17, 2025 | 1,289.5 | 1,286.5 | 1,286.5 | 1,293 | 1,286 | 463,900 |
| June 16, 2025 | 1,298 | 1,289.5 | 1,289.5 | 1,302 | 1,288 | 605,600 |
| June 13, 2025 | 1,300 | 1,301.5 | 1,301.5 | 1,305.5 | 1,297 | 633,900 |
| June 12, 2025 | 1,310.5 | 1,308.5 | 1,308.5 | 1,321 | 1,302.5 | 383,100 |
| June 11, 2025 | 1,312 | 1,317 | 1,317 | 1,318 | 1,310 | 340,000 |
| June 10, 2025 | 1,308 | 1,307 | 1,307 | 1,314.5 | 1,307 | 392,900 |
| June 09, 2025 | 1,303 | 1,308 | 1,308 | 1,308.5 | 1,300 | 376,500 |
| June 06, 2025 | 1,300 | 1,299.5 | 1,299.5 | 1,304.5 | 1,297 | 420,400 |
| June 05, 2025 | 1,300 | 1,300 | 1,300 | 1,304 | 1,295.5 | 404,800 |
| June 04, 2025 | 1,302 | 1,311.5 | 1,311.5 | 1,313 | 1,302 | 590,000 |
| June 03, 2025 | 1,309.5 | 1,301.5 | 1,301.5 | 1,310 | 1,298.5 | 627,600 |
| June 02, 2025 | 1,305 | 1,307 | 1,307 | 1,313 | 1,300 | 628,000 |
| May 30, 2025 | 1,298 | 1,305 | 1,305 | 1,312 | 1,294.5 | 972,600 |
| May 29, 2025 | 1,286.5 | 1,298.5 | 1,298.5 | 1,299 | 1,286.5 | 490,800 |
| May 28, 2025 | 1,296 | 1,286.5 | 1,286.5 | 1,303 | 1,286.5 | 520,400 |
| May 27, 2025 | 1,278 | 1,282.5 | 1,282.5 | 1,287 | 1,278 | 327,000 |
| May 26, 2025 | 1,286.5 | 1,281.5 | 1,281.5 | 1,287 | 1,274 | 413,900 |
| May 23, 2025 | 1,279 | 1,280.5 | 1,280.5 | 1,289 | 1,279 | 519,500 |