1,382.00
+16(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,366 | 1,382 | 1,379 | 1,391 | 1,365 | 85,800 |
| August 15, 2025 | 1,365 | 1,366 | 1,366 | 1,378 | 1,361 | 90,000 |
| August 14, 2025 | 1,353 | 1,343 | 1,343 | 1,356 | 1,337 | 69,400 |
| August 13, 2025 | 1,330 | 1,353 | 1,353 | 1,360 | 1,318 | 161,300 |
| August 12, 2025 | 1,350 | 1,320 | 1,320 | 1,365 | 1,307 | 196,900 |
| August 08, 2025 | 1,360 | 1,340 | 1,340 | 1,372 | 1,339 | 128,300 |
| August 07, 2025 | 1,340 | 1,365 | 1,365 | 1,367 | 1,340 | 110,100 |
| August 06, 2025 | 1,338 | 1,348 | 1,348 | 1,357 | 1,338 | 75,400 |
| August 05, 2025 | 1,332 | 1,335 | 1,335 | 1,348 | 1,318 | 112,400 |
| August 04, 2025 | 1,295 | 1,324 | 1,324 | 1,324 | 1,289 | 154,100 |
| August 01, 2025 | 1,313 | 1,325 | 1,325 | 1,330 | 1,300 | 162,300 |
| July 31, 2025 | 1,284 | 1,313 | 1,313 | 1,314 | 1,275 | 185,400 |
| July 30, 2025 | 1,261 | 1,290 | 1,290 | 1,294 | 1,256 | 215,500 |
| July 29, 2025 | 1,250 | 1,255 | 1,255 | 1,265 | 1,244 | 207,400 |
| July 28, 2025 | 1,245 | 1,252 | 1,252 | 1,267 | 1,234 | 237,100 |
| July 25, 2025 | 1,213 | 1,231 | 1,231 | 1,231 | 1,205 | 136,600 |
| July 24, 2025 | 1,203 | 1,221 | 1,221 | 1,225 | 1,203 | 162,500 |
| July 23, 2025 | 1,199 | 1,198 | 1,198 | 1,207 | 1,193 | 168,600 |
| July 22, 2025 | 1,182 | 1,187 | 1,187 | 1,195 | 1,177 | 137,200 |
| July 18, 2025 | 1,187 | 1,182 | 1,182 | 1,203 | 1,180 | 120,900 |
| July 17, 2025 | 1,185 | 1,187 | 1,187 | 1,189 | 1,168 | 140,300 |
| July 16, 2025 | 1,200 | 1,196 | 1,196 | 1,211 | 1,188 | 128,000 |
| July 15, 2025 | 1,190 | 1,203 | 1,203 | 1,204 | 1,190 | 105,500 |
| July 14, 2025 | 1,184 | 1,187 | 1,187 | 1,201 | 1,182 | 86,600 |
| July 11, 2025 | 1,188 | 1,189 | 1,189 | 1,199 | 1,182 | 122,000 |
| July 10, 2025 | 1,188 | 1,180 | 1,180 | 1,209 | 1,180 | 139,800 |
| July 09, 2025 | 1,187 | 1,183 | 1,183 | 1,196 | 1,182 | 100,200 |
| July 08, 2025 | 1,176 | 1,193 | 1,193 | 1,193 | 1,173 | 83,100 |
| July 07, 2025 | 1,197 | 1,180 | 1,180 | 1,197 | 1,180 | 111,300 |
| July 04, 2025 | 1,209 | 1,197 | 1,197 | 1,220 | 1,193 | 129,900 |
| July 03, 2025 | 1,200 | 1,199 | 1,199 | 1,211 | 1,196 | 99,300 |
| July 02, 2025 | 1,200 | 1,200 | 1,200 | 1,212 | 1,195 | 121,300 |
| July 01, 2025 | 1,224 | 1,202 | 1,202 | 1,224 | 1,202 | 126,000 |
| June 30, 2025 | 1,255 | 1,226 | 1,226 | 1,255 | 1,226 | 130,500 |
| June 27, 2025 | 1,245 | 1,245 | 1,245 | 1,253 | 1,230 | 209,800 |
| June 26, 2025 | 1,232 | 1,239 | 1,239 | 1,249 | 1,222 | 202,300 |
| June 25, 2025 | 1,219 | 1,250 | 1,250 | 1,262 | 1,205 | 165,600 |
| June 24, 2025 | 1,242 | 1,221 | 1,221 | 1,253 | 1,220 | 132,400 |
| June 23, 2025 | 1,270 | 1,248 | 1,248 | 1,286 | 1,241 | 223,700 |
| June 20, 2025 | 1,243 | 1,243 | 1,243 | 1,277 | 1,241 | 251,900 |
| June 19, 2025 | 1,227 | 1,232 | 1,232 | 1,256 | 1,225 | 140,000 |
| June 18, 2025 | 1,224 | 1,234 | 1,234 | 1,254 | 1,221 | 170,600 |
| June 17, 2025 | 1,271 | 1,236 | 1,236 | 1,278 | 1,231 | 268,600 |
| June 16, 2025 | 1,208 | 1,271 | 1,271 | 1,288 | 1,206 | 508,100 |
| June 13, 2025 | 1,148 | 1,186 | 1,186 | 1,200 | 1,138 | 225,300 |
| June 12, 2025 | 1,135 | 1,148 | 1,148 | 1,155 | 1,135 | 78,400 |
| June 11, 2025 | 1,130 | 1,138 | 1,138 | 1,145 | 1,130 | 77,500 |
| June 10, 2025 | 1,141 | 1,128 | 1,128 | 1,153 | 1,128 | 103,400 |
| June 09, 2025 | 1,152 | 1,141 | 1,141 | 1,160 | 1,135 | 84,400 |
| June 06, 2025 | 1,155 | 1,150 | 1,150 | 1,164 | 1,149 | 69,600 |
| June 05, 2025 | 1,165 | 1,151 | 1,151 | 1,174 | 1,151 | 97,300 |
| June 04, 2025 | 1,170 | 1,174 | 1,174 | 1,187 | 1,161 | 122,500 |
| June 03, 2025 | 1,135 | 1,157 | 1,157 | 1,187 | 1,135 | 184,100 |
| June 02, 2025 | 1,152 | 1,136 | 1,136 | 1,159 | 1,132 | 106,800 |
| May 30, 2025 | 1,141 | 1,159 | 1,159 | 1,165 | 1,138 | 80,900 |
| May 29, 2025 | 1,150 | 1,157 | 1,157 | 1,161 | 1,142 | 106,100 |
| May 28, 2025 | 1,150 | 1,145 | 1,145 | 1,170 | 1,142 | 149,200 |
| May 27, 2025 | 1,140 | 1,137 | 1,137 | 1,154 | 1,136 | 120,700 |
| May 26, 2025 | 1,120 | 1,140 | 1,140 | 1,150 | 1,110 | 135,100 |
| May 23, 2025 | 1,105 | 1,142 | 1,142 | 1,150 | 1,105 | 177,400 |