1,278.00
+3(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,275 | 1,278 | 1,278 | 1,284 | 1,271 | 39,500 |
| August 15, 2025 | 1,267 | 1,275 | 1,275 | 1,275 | 1,260 | 42,600 |
| August 14, 2025 | 1,270 | 1,267 | 1,267 | 1,274 | 1,263 | 51,300 |
| August 13, 2025 | 1,275 | 1,279 | 1,279 | 1,280 | 1,258 | 76,000 |
| August 12, 2025 | 1,240 | 1,279 | 1,279 | 1,279 | 1,240 | 145,300 |
| August 08, 2025 | 1,294 | 1,227 | 1,227 | 1,302 | 1,208 | 279,600 |
| August 07, 2025 | 1,290 | 1,292 | 1,292 | 1,296 | 1,281 | 42,300 |
| August 06, 2025 | 1,271 | 1,290 | 1,290 | 1,297 | 1,271 | 79,700 |
| August 05, 2025 | 1,268 | 1,271 | 1,271 | 1,284 | 1,265 | 72,000 |
| August 04, 2025 | 1,250 | 1,258 | 1,258 | 1,262 | 1,237 | 64,700 |
| August 01, 2025 | 1,248 | 1,258 | 1,258 | 1,263 | 1,248 | 46,700 |
| July 31, 2025 | 1,248 | 1,246 | 1,246 | 1,252 | 1,242 | 37,100 |
| July 30, 2025 | 1,243 | 1,243 | 1,243 | 1,250 | 1,238 | 41,100 |
| July 29, 2025 | 1,245 | 1,243 | 1,243 | 1,246 | 1,236 | 59,300 |
| July 28, 2025 | 1,255 | 1,248 | 1,248 | 1,259 | 1,246 | 58,400 |
| July 25, 2025 | 1,250 | 1,249 | 1,249 | 1,251 | 1,226 | 63,100 |
| July 24, 2025 | 1,232 | 1,246 | 1,246 | 1,250 | 1,231 | 113,100 |
| July 23, 2025 | 1,205 | 1,214 | 1,214 | 1,215 | 1,203 | 80,600 |
| July 22, 2025 | 1,198 | 1,195 | 1,195 | 1,207 | 1,193 | 27,500 |
| July 18, 2025 | 1,205 | 1,198 | 1,198 | 1,206 | 1,197 | 33,300 |
| July 17, 2025 | 1,205 | 1,205 | 1,205 | 1,207 | 1,196 | 26,800 |
| July 16, 2025 | 1,206 | 1,209 | 1,209 | 1,217 | 1,204 | 57,600 |
| July 15, 2025 | 1,202 | 1,200 | 1,200 | 1,209 | 1,200 | 49,700 |
| July 14, 2025 | 1,200 | 1,190 | 1,190 | 1,205 | 1,190 | 41,400 |
| July 11, 2025 | 1,201 | 1,195 | 1,195 | 1,210 | 1,191 | 140,600 |
| July 10, 2025 | 1,215 | 1,192 | 1,192 | 1,215 | 1,187 | 163,300 |
| July 09, 2025 | 1,186 | 1,207 | 1,207 | 1,212 | 1,184 | 88,000 |
| July 08, 2025 | 1,164 | 1,179 | 1,179 | 1,185 | 1,164 | 60,300 |
| July 07, 2025 | 1,187 | 1,167 | 1,167 | 1,190 | 1,163 | 51,300 |
| July 04, 2025 | 1,180 | 1,186 | 1,186 | 1,187 | 1,177 | 30,500 |
| July 03, 2025 | 1,180 | 1,175 | 1,175 | 1,182 | 1,171 | 51,500 |
| July 02, 2025 | 1,167 | 1,174 | 1,174 | 1,179 | 1,158 | 41,400 |
| July 01, 2025 | 1,189 | 1,167 | 1,167 | 1,189 | 1,167 | 60,700 |
| June 30, 2025 | 1,200 | 1,189 | 1,189 | 1,202 | 1,189 | 68,100 |
| June 27, 2025 | 1,183 | 1,189 | 1,189 | 1,189 | 1,176 | 71,300 |
| June 26, 2025 | 1,168 | 1,174 | 1,174 | 1,178 | 1,165 | 64,100 |
| June 25, 2025 | 1,167 | 1,163 | 1,163 | 1,167 | 1,155 | 55,500 |
| June 24, 2025 | 1,163 | 1,166 | 1,166 | 1,166 | 1,155 | 51,000 |
| June 23, 2025 | 1,140 | 1,150 | 1,150 | 1,160 | 1,140 | 105,300 |
| June 20, 2025 | 1,133 | 1,132 | 1,132 | 1,136 | 1,128 | 73,200 |
| June 19, 2025 | 1,140 | 1,136 | 1,136 | 1,146 | 1,132 | 34,400 |
| June 18, 2025 | 1,143 | 1,142 | 1,142 | 1,149 | 1,140 | 32,700 |
| June 17, 2025 | 1,149 | 1,142 | 1,142 | 1,152 | 1,130 | 86,000 |
| June 16, 2025 | 1,154 | 1,149 | 1,149 | 1,159 | 1,145 | 55,600 |
| June 13, 2025 | 1,165 | 1,152 | 1,152 | 1,165 | 1,148 | 93,700 |
| June 12, 2025 | 1,180 | 1,167 | 1,167 | 1,180 | 1,167 | 30,900 |
| June 11, 2025 | 1,177 | 1,174 | 1,174 | 1,178 | 1,168 | 26,600 |
| June 10, 2025 | 1,170 | 1,167 | 1,167 | 1,177 | 1,166 | 31,900 |
| June 09, 2025 | 1,172 | 1,168 | 1,168 | 1,177 | 1,166 | 29,300 |
| June 06, 2025 | 1,164 | 1,169 | 1,169 | 1,173 | 1,164 | 21,400 |
| June 05, 2025 | 1,177 | 1,164 | 1,164 | 1,179 | 1,163 | 42,700 |
| June 04, 2025 | 1,176 | 1,177 | 1,177 | 1,183 | 1,175 | 37,600 |
| June 03, 2025 | 1,175 | 1,172 | 1,172 | 1,176 | 1,168 | 48,000 |
| June 02, 2025 | 1,176 | 1,175 | 1,175 | 1,176 | 1,165 | 49,900 |
| May 30, 2025 | 1,161 | 1,179 | 1,179 | 1,179 | 1,161 | 35,200 |
| May 29, 2025 | 1,165 | 1,170 | 1,170 | 1,178 | 1,163 | 41,400 |
| May 28, 2025 | 1,178 | 1,163 | 1,163 | 1,178 | 1,163 | 31,500 |
| May 27, 2025 | 1,166 | 1,166 | 1,166 | 1,173 | 1,165 | 22,300 |
| May 26, 2025 | 1,175 | 1,166 | 1,166 | 1,182 | 1,166 | 49,800 |
| May 23, 2025 | 1,166 | 1,174 | 1,174 | 1,174 | 1,158 | 68,100 |