1,073.00
+11(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,068 | 1,073 | 1,073 | 1,074 | 1,060 | 26,300 |
| August 21, 2025 | 1,064 | 1,062 | 1,062 | 1,067 | 1,060 | 23,200 |
| August 20, 2025 | 1,075 | 1,066 | 1,066 | 1,075 | 1,065 | 15,500 |
| August 19, 2025 | 1,066 | 1,075 | 1,075 | 1,076 | 1,064 | 36,400 |
| August 18, 2025 | 1,063 | 1,071 | 1,071 | 1,071 | 1,056 | 48,500 |
| August 15, 2025 | 1,060 | 1,055 | 1,055 | 1,065 | 1,053 | 38,800 |
| August 14, 2025 | 1,059 | 1,060 | 1,060 | 1,069 | 1,057 | 41,500 |
| August 13, 2025 | 1,062 | 1,058 | 1,058 | 1,066 | 1,057 | 46,800 |
| August 12, 2025 | 1,079 | 1,060 | 1,060 | 1,083 | 1,060 | 59,100 |
| August 08, 2025 | 1,088 | 1,073 | 1,073 | 1,088 | 1,065 | 85,200 |
| August 07, 2025 | 1,080 | 1,086 | 1,086 | 1,107 | 1,075 | 154,500 |
| August 06, 2025 | 1,120 | 1,126 | 1,126 | 1,136 | 1,109 | 102,700 |
| August 05, 2025 | 1,105 | 1,105 | 1,105 | 1,111 | 1,098 | 53,800 |
| August 04, 2025 | 1,078 | 1,104 | 1,104 | 1,104 | 1,074 | 63,500 |
| August 01, 2025 | 1,072 | 1,092 | 1,092 | 1,094 | 1,072 | 33,500 |
| July 31, 2025 | 1,080 | 1,077 | 1,077 | 1,085 | 1,068 | 21,000 |
| July 30, 2025 | 1,067 | 1,076 | 1,076 | 1,079 | 1,064 | 14,200 |
| July 29, 2025 | 1,081 | 1,071 | 1,071 | 1,081 | 1,060 | 48,900 |
| July 28, 2025 | 1,090 | 1,082 | 1,082 | 1,095 | 1,082 | 22,300 |
| July 25, 2025 | 1,093 | 1,090 | 1,090 | 1,096 | 1,082 | 27,500 |
| July 24, 2025 | 1,090 | 1,083 | 1,083 | 1,092 | 1,079 | 31,300 |
| July 23, 2025 | 1,085 | 1,079 | 1,079 | 1,085 | 1,071 | 22,500 |
| July 22, 2025 | 1,076 | 1,070 | 1,070 | 1,087 | 1,070 | 22,100 |
| July 18, 2025 | 1,084 | 1,076 | 1,076 | 1,092 | 1,076 | 33,400 |
| July 17, 2025 | 1,073 | 1,079 | 1,079 | 1,082 | 1,065 | 23,100 |
| July 16, 2025 | 1,070 | 1,076 | 1,076 | 1,078 | 1,066 | 15,000 |
| July 15, 2025 | 1,090 | 1,071 | 1,071 | 1,090 | 1,070 | 13,400 |
| July 14, 2025 | 1,074 | 1,076 | 1,076 | 1,089 | 1,074 | 26,300 |
| July 11, 2025 | 1,085 | 1,081 | 1,081 | 1,091 | 1,081 | 20,300 |
| July 10, 2025 | 1,093 | 1,074 | 1,074 | 1,093 | 1,074 | 17,300 |
| July 09, 2025 | 1,089 | 1,087 | 1,087 | 1,094 | 1,082 | 16,200 |
| July 08, 2025 | 1,073 | 1,082 | 1,082 | 1,089 | 1,073 | 14,900 |
| July 07, 2025 | 1,080 | 1,080 | 1,080 | 1,087 | 1,073 | 23,000 |
| July 04, 2025 | 1,096 | 1,085 | 1,085 | 1,103 | 1,079 | 46,400 |
| July 03, 2025 | 1,087 | 1,074 | 1,074 | 1,087 | 1,067 | 58,900 |
| July 02, 2025 | 1,088 | 1,083 | 1,083 | 1,094 | 1,078 | 24,700 |
| July 01, 2025 | 1,117 | 1,088 | 1,088 | 1,124 | 1,086 | 45,300 |
| June 30, 2025 | 1,137 | 1,114 | 1,114 | 1,145 | 1,112 | 64,600 |
| June 27, 2025 | 1,115 | 1,128 | 1,128 | 1,128 | 1,100 | 71,700 |
| June 26, 2025 | 1,137 | 1,134 | 1,114 | 1,139 | 1,120 | 84,600 |
| June 25, 2025 | 1,131 | 1,138 | 1,117.93 | 1,142 | 1,120 | 47,300 |
| June 24, 2025 | 1,112 | 1,128 | 1,108.11 | 1,133 | 1,110 | 29,400 |
| June 23, 2025 | 1,111 | 1,106 | 1,106 | 1,121 | 1,106 | 32,500 |
| June 20, 2025 | 1,130 | 1,120 | 1,120 | 1,133 | 1,120 | 35,400 |
| June 19, 2025 | 1,136 | 1,128 | 1,128 | 1,144 | 1,123 | 30,900 |
| June 18, 2025 | 1,127 | 1,135 | 1,135 | 1,141 | 1,120 | 28,500 |
| June 17, 2025 | 1,130 | 1,130 | 1,130 | 1,141 | 1,128 | 38,400 |
| June 16, 2025 | 1,110 | 1,130 | 1,130 | 1,134 | 1,104 | 69,000 |
| June 13, 2025 | 1,112 | 1,101 | 1,101 | 1,116 | 1,091 | 41,600 |
| June 12, 2025 | 1,119 | 1,112 | 1,112 | 1,130 | 1,110 | 24,300 |
| June 11, 2025 | 1,116 | 1,112 | 1,112 | 1,116 | 1,107 | 24,000 |
| June 10, 2025 | 1,128 | 1,111 | 1,111 | 1,130 | 1,107 | 58,800 |
| June 09, 2025 | 1,107 | 1,100 | 1,100 | 1,107 | 1,090 | 33,000 |
| June 06, 2025 | 1,105 | 1,090 | 1,090 | 1,105 | 1,090 | 23,200 |
| June 05, 2025 | 1,113 | 1,105 | 1,105 | 1,115 | 1,102 | 32,200 |
| June 04, 2025 | 1,115 | 1,116 | 1,116 | 1,121 | 1,105 | 33,300 |
| June 03, 2025 | 1,115 | 1,116 | 1,116 | 1,123 | 1,107 | 47,900 |
| June 02, 2025 | 1,130 | 1,111 | 1,111 | 1,130 | 1,092 | 94,200 |
| May 30, 2025 | 1,112 | 1,130 | 1,130 | 1,130 | 1,108 | 49,000 |
| May 29, 2025 | 1,101 | 1,112 | 1,112 | 1,118 | 1,095 | 25,700 |