1,418.00
+26(+1.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,381 | 1,418 | 1,418 | 1,422 | 1,372 | 56,500 |
| August 15, 2025 | 1,401 | 1,392 | 1,392 | 1,404 | 1,390 | 44,000 |
| August 14, 2025 | 1,381 | 1,394 | 1,394 | 1,396 | 1,374 | 41,400 |
| August 13, 2025 | 1,401 | 1,405 | 1,405 | 1,421 | 1,390 | 53,800 |
| August 12, 2025 | 1,415 | 1,413 | 1,413 | 1,428 | 1,394 | 70,400 |
| August 08, 2025 | 1,430 | 1,431 | 1,431 | 1,432 | 1,404 | 70,000 |
| August 07, 2025 | 1,429 | 1,416 | 1,416 | 1,444 | 1,403 | 134,200 |
| August 06, 2025 | 1,331 | 1,401 | 1,401 | 1,419 | 1,331 | 203,200 |
| August 05, 2025 | 1,320 | 1,330 | 1,330 | 1,339 | 1,318 | 54,800 |
| August 04, 2025 | 1,285 | 1,302 | 1,302 | 1,306 | 1,270 | 47,500 |
| August 01, 2025 | 1,313 | 1,313 | 1,313 | 1,324 | 1,304 | 54,000 |
| July 31, 2025 | 1,299 | 1,315 | 1,315 | 1,315 | 1,291 | 51,400 |
| July 30, 2025 | 1,287 | 1,289 | 1,289 | 1,302 | 1,283 | 77,000 |
| July 29, 2025 | 1,284 | 1,281 | 1,281 | 1,284 | 1,269 | 76,200 |
| July 28, 2025 | 1,301 | 1,292 | 1,292 | 1,301 | 1,277 | 93,500 |
| July 25, 2025 | 1,271 | 1,292 | 1,292 | 1,304 | 1,271 | 84,000 |
| July 24, 2025 | 1,266 | 1,276 | 1,276 | 1,288 | 1,260 | 56,100 |
| July 23, 2025 | 1,238 | 1,266 | 1,266 | 1,274 | 1,222 | 76,700 |
| July 22, 2025 | 1,244 | 1,226 | 1,226 | 1,252 | 1,226 | 28,700 |
| July 18, 2025 | 1,267 | 1,249 | 1,249 | 1,267 | 1,248 | 27,100 |
| July 17, 2025 | 1,248 | 1,260 | 1,260 | 1,266 | 1,244 | 27,200 |
| July 16, 2025 | 1,264 | 1,250 | 1,250 | 1,276 | 1,250 | 32,800 |
| July 15, 2025 | 1,288 | 1,269 | 1,269 | 1,290 | 1,266 | 55,300 |
| July 14, 2025 | 1,268 | 1,289 | 1,289 | 1,299 | 1,261 | 49,000 |
| July 11, 2025 | 1,284 | 1,268 | 1,268 | 1,290 | 1,262 | 50,600 |
| July 10, 2025 | 1,288 | 1,274 | 1,274 | 1,288 | 1,268 | 36,300 |
| July 09, 2025 | 1,294 | 1,293 | 1,293 | 1,296 | 1,273 | 44,700 |
| July 08, 2025 | 1,285 | 1,290 | 1,290 | 1,293 | 1,281 | 42,600 |
| July 07, 2025 | 1,272 | 1,280 | 1,280 | 1,289 | 1,267 | 40,800 |
| July 04, 2025 | 1,296 | 1,270 | 1,270 | 1,298 | 1,270 | 31,600 |
| July 03, 2025 | 1,312 | 1,284 | 1,284 | 1,321 | 1,278 | 66,200 |
| July 02, 2025 | 1,303 | 1,312 | 1,312 | 1,325 | 1,303 | 48,400 |
| July 01, 2025 | 1,341 | 1,319 | 1,319 | 1,341 | 1,305 | 54,800 |
| June 30, 2025 | 1,350 | 1,341 | 1,341 | 1,360 | 1,340 | 54,100 |
| June 27, 2025 | 1,344 | 1,349 | 1,349 | 1,349 | 1,319 | 96,400 |
| June 26, 2025 | 1,318 | 1,330 | 1,330 | 1,335 | 1,318 | 46,400 |
| June 25, 2025 | 1,323 | 1,318 | 1,318 | 1,325 | 1,303 | 55,400 |
| June 24, 2025 | 1,307 | 1,312 | 1,312 | 1,312 | 1,298 | 42,000 |
| June 23, 2025 | 1,308 | 1,297 | 1,297 | 1,314 | 1,297 | 33,100 |
| June 20, 2025 | 1,327 | 1,322 | 1,322 | 1,330 | 1,310 | 122,500 |
| June 19, 2025 | 1,323 | 1,324 | 1,324 | 1,330 | 1,299 | 48,600 |
| June 18, 2025 | 1,345 | 1,323 | 1,323 | 1,352 | 1,320 | 43,000 |
| June 17, 2025 | 1,364 | 1,347 | 1,347 | 1,374 | 1,330 | 73,600 |
| June 16, 2025 | 1,387 | 1,378 | 1,378 | 1,389 | 1,365 | 43,300 |
| June 13, 2025 | 1,385 | 1,373 | 1,373 | 1,389 | 1,358 | 59,800 |
| June 12, 2025 | 1,376 | 1,378 | 1,378 | 1,386 | 1,366 | 53,800 |
| June 11, 2025 | 1,346 | 1,374 | 1,374 | 1,376 | 1,346 | 58,800 |
| June 10, 2025 | 1,353 | 1,336 | 1,336 | 1,353 | 1,319 | 76,100 |
| June 09, 2025 | 1,337 | 1,344 | 1,344 | 1,353 | 1,335 | 39,400 |
| June 06, 2025 | 1,325 | 1,324 | 1,324 | 1,353 | 1,324 | 65,200 |
| June 05, 2025 | 1,291 | 1,319 | 1,319 | 1,321 | 1,290 | 72,600 |
| June 04, 2025 | 1,295 | 1,299 | 1,299 | 1,310 | 1,289 | 32,300 |
| June 03, 2025 | 1,315 | 1,291 | 1,291 | 1,315 | 1,288 | 48,100 |
| June 02, 2025 | 1,334 | 1,320 | 1,320 | 1,335 | 1,314 | 42,500 |
| May 30, 2025 | 1,309 | 1,335 | 1,335 | 1,341 | 1,309 | 23,500 |
| May 29, 2025 | 1,340 | 1,329 | 1,329 | 1,343 | 1,324 | 38,600 |
| May 28, 2025 | 1,349 | 1,334 | 1,334 | 1,357 | 1,332 | 49,500 |
| May 27, 2025 | 1,330 | 1,341 | 1,341 | 1,344 | 1,328 | 37,700 |
| May 26, 2025 | 1,308 | 1,324 | 1,324 | 1,327 | 1,308 | 32,600 |
| May 23, 2025 | 1,285 | 1,308 | 1,308 | 1,317 | 1,266 | 59,600 |