1,128.00
-5(-0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,142 | 1,128 | 1,128 | 1,146 | 1,127 | 3.17M |
| August 15, 2025 | 1,116.5 | 1,133 | 1,133 | 1,138.5 | 1,116 | 5.09M |
| August 14, 2025 | 1,151 | 1,116.5 | 1,116.5 | 1,156.5 | 1,114.5 | 7.14M |
| August 13, 2025 | 1,183.5 | 1,156.5 | 1,156.5 | 1,186.5 | 1,150 | 8.01M |
| August 12, 2025 | 1,171 | 1,183 | 1,183 | 1,188.5 | 1,111.5 | 16.56M |
| August 08, 2025 | 1,337.5 | 1,321 | 1,321 | 1,352 | 1,311.5 | 5.16M |
| August 07, 2025 | 1,316.5 | 1,319.5 | 1,319.5 | 1,320.5 | 1,302.5 | 3.02M |
| August 06, 2025 | 1,297.5 | 1,306.5 | 1,306.5 | 1,319 | 1,294 | 2.84M |
| August 05, 2025 | 1,296 | 1,297.5 | 1,297.5 | 1,314 | 1,294.5 | 2.87M |
| August 04, 2025 | 1,273 | 1,281.5 | 1,281.5 | 1,281.5 | 1,255 | 2.15M |
| August 01, 2025 | 1,296.5 | 1,286.5 | 1,286.5 | 1,306 | 1,280.5 | 2.82M |
| July 31, 2025 | 1,270 | 1,286 | 1,286 | 1,294.5 | 1,259 | 4.51M |
| July 30, 2025 | 1,254 | 1,253.5 | 1,253.5 | 1,267.5 | 1,242.5 | 20.92M |
| July 29, 2025 | 1,273.5 | 1,258 | 1,258 | 1,278 | 1,254 | 3.31M |
| July 28, 2025 | 1,307 | 1,294.5 | 1,294.5 | 1,310 | 1,285.5 | 2.22M |
| July 25, 2025 | 1,286.5 | 1,300 | 1,300 | 1,300 | 1,280 | 2.09M |
| July 24, 2025 | 1,299.5 | 1,301.5 | 1,301.5 | 1,307.5 | 1,292.5 | 3.14M |
| July 23, 2025 | 1,223 | 1,287 | 1,287 | 1,299 | 1,223 | 5.52M |
| July 22, 2025 | 1,210 | 1,225.5 | 1,225.5 | 1,226.5 | 1,192 | 3.2M |
| July 18, 2025 | 1,207.5 | 1,198.5 | 1,198.5 | 1,213.5 | 1,197.5 | 2.04M |
| July 17, 2025 | 1,210.5 | 1,208 | 1,208 | 1,220.5 | 1,198.5 | 1.14M |
| July 16, 2025 | 1,242 | 1,214.5 | 1,214.5 | 1,246.5 | 1,214.5 | 2.13M |
| July 15, 2025 | 1,240 | 1,221 | 1,221 | 1,243 | 1,221 | 2.07M |
| July 14, 2025 | 1,232 | 1,227 | 1,227 | 1,239.5 | 1,223 | 2.29M |
| July 11, 2025 | 1,210 | 1,232 | 1,232 | 1,241.5 | 1,210 | 3.61M |
| July 10, 2025 | 1,191 | 1,203 | 1,203 | 1,203 | 1,178.5 | 3.56M |
| July 09, 2025 | 1,199 | 1,189.5 | 1,189.5 | 1,208 | 1,183.5 | 2.78M |
| July 08, 2025 | 1,190 | 1,187.5 | 1,187.5 | 1,205.5 | 1,173.5 | 3.43M |
| July 07, 2025 | 1,167.5 | 1,179.5 | 1,179.5 | 1,179.5 | 1,156.5 | 2.06M |
| July 04, 2025 | 1,170 | 1,169 | 1,169 | 1,177 | 1,160.5 | 1.55M |
| July 03, 2025 | 1,146.5 | 1,170 | 1,170 | 1,176 | 1,137.5 | 2.25M |
| July 02, 2025 | 1,157.5 | 1,145 | 1,145 | 1,160 | 1,138.5 | 2.58M |
| July 01, 2025 | 1,159.5 | 1,150.5 | 1,150.5 | 1,169.5 | 1,143 | 1.94M |
| June 30, 2025 | 1,155 | 1,160 | 1,160 | 1,168 | 1,151.5 | 2.38M |
| June 27, 2025 | 1,159.5 | 1,156.5 | 1,156.5 | 1,164.5 | 1,153.5 | 2.34M |
| June 26, 2025 | 1,134 | 1,152.5 | 1,144.5 | 1,167 | 1,134 | 3.77M |
| June 25, 2025 | 1,128 | 1,140.5 | 1,132.58 | 1,143.5 | 1,120.5 | 2.39M |
| June 24, 2025 | 1,123 | 1,135.5 | 1,127.62 | 1,151.5 | 1,118 | 3.62M |
| June 23, 2025 | 1,100 | 1,105 | 1,105 | 1,110.5 | 1,092 | 1.85M |
| June 20, 2025 | 1,140 | 1,111.5 | 1,111.5 | 1,140.5 | 1,107 | 4.75M |
| June 19, 2025 | 1,125 | 1,140 | 1,140 | 1,144 | 1,113 | 2.39M |
| June 18, 2025 | 1,120 | 1,123 | 1,123 | 1,127 | 1,109.5 | 2.31M |
| June 17, 2025 | 1,111 | 1,113.5 | 1,113.5 | 1,119 | 1,109.5 | 1.37M |
| June 16, 2025 | 1,113.5 | 1,109.5 | 1,109.5 | 1,119 | 1,107 | 1.73M |
| June 13, 2025 | 1,116.5 | 1,103 | 1,103 | 1,128 | 1,085.5 | 2.73M |
| June 12, 2025 | 1,127.5 | 1,124 | 1,124 | 1,133 | 1,111.5 | 3.03M |
| June 11, 2025 | 1,147 | 1,141 | 1,141 | 1,151.5 | 1,134 | 2.54M |
| June 10, 2025 | 1,140 | 1,145 | 1,145 | 1,154.5 | 1,133 | 3.47M |
| June 09, 2025 | 1,144 | 1,141.5 | 1,141.5 | 1,150 | 1,124.5 | 3.93M |
| June 06, 2025 | 1,098.5 | 1,094.5 | 1,094.5 | 1,112.5 | 1,092 | 1.96M |
| June 05, 2025 | 1,077.5 | 1,086.5 | 1,086.5 | 1,091 | 1,073.5 | 900,000 |
| June 04, 2025 | 1,096 | 1,088.5 | 1,088.5 | 1,096.5 | 1,080 | 2.37M |
| June 03, 2025 | 1,097.5 | 1,095.5 | 1,095.5 | 1,109 | 1,086 | 2.91M |
| June 02, 2025 | 1,078.5 | 1,085 | 1,085 | 1,095.5 | 1,077.5 | 1.77M |
| May 30, 2025 | 1,053 | 1,089.5 | 1,089.5 | 1,091 | 1,051 | 3.94M |
| May 29, 2025 | 1,068 | 1,073.5 | 1,073.5 | 1,084 | 1,067 | 1.83M |
| May 28, 2025 | 1,075 | 1,068 | 1,068 | 1,076.5 | 1,067.5 | 1.96M |
| May 27, 2025 | 1,057 | 1,064 | 1,064 | 1,064 | 1,052 | 1.47M |
| May 26, 2025 | 1,053 | 1,067.5 | 1,067.5 | 1,067.5 | 1,049 | 1.24M |
| May 23, 2025 | 1,045 | 1,057.5 | 1,057.5 | 1,066 | 1,039.5 | 1.81M |