1,300.00
+11(+0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,297 | 1,300 | 1,300 | 1,304 | 1,285 | 55,400 |
| August 15, 2025 | 1,289 | 1,289 | 1,289 | 1,294 | 1,266 | 147,400 |
| August 14, 2025 | 1,295 | 1,290 | 1,290 | 1,301 | 1,285 | 65,800 |
| August 13, 2025 | 1,300 | 1,302 | 1,302 | 1,311 | 1,289 | 91,600 |
| August 12, 2025 | 1,289 | 1,293 | 1,293 | 1,298 | 1,283 | 78,900 |
| August 08, 2025 | 1,280 | 1,284 | 1,284 | 1,289 | 1,271 | 104,000 |
| August 07, 2025 | 1,260 | 1,273 | 1,273 | 1,273 | 1,258 | 68,500 |
| August 06, 2025 | 1,235 | 1,253 | 1,253 | 1,260 | 1,235 | 78,300 |
| August 05, 2025 | 1,247 | 1,242 | 1,242 | 1,257 | 1,237 | 45,400 |
| August 04, 2025 | 1,249 | 1,242 | 1,242 | 1,260 | 1,232 | 106,500 |
| August 01, 2025 | 1,237 | 1,276 | 1,276 | 1,281 | 1,236 | 166,200 |
| July 31, 2025 | 1,230 | 1,222 | 1,222 | 1,235 | 1,222 | 147,600 |
| July 30, 2025 | 1,245 | 1,227 | 1,227 | 1,263 | 1,227 | 157,200 |
| July 29, 2025 | 1,218 | 1,226 | 1,226 | 1,244 | 1,205 | 192,000 |
| July 28, 2025 | 1,217 | 1,235 | 1,235 | 1,239 | 1,217 | 123,100 |
| July 25, 2025 | 1,213 | 1,214 | 1,214 | 1,226 | 1,203 | 60,600 |
| July 24, 2025 | 1,210 | 1,213 | 1,213 | 1,219 | 1,206 | 67,400 |
| July 23, 2025 | 1,200 | 1,202 | 1,202 | 1,210 | 1,192 | 88,300 |
| July 22, 2025 | 1,191 | 1,185 | 1,185 | 1,204 | 1,185 | 43,200 |
| July 18, 2025 | 1,200 | 1,196 | 1,196 | 1,203 | 1,190 | 50,700 |
| July 17, 2025 | 1,185 | 1,194 | 1,194 | 1,194 | 1,179 | 47,100 |
| July 16, 2025 | 1,194 | 1,183 | 1,183 | 1,200 | 1,183 | 57,000 |
| July 15, 2025 | 1,196 | 1,192 | 1,192 | 1,198 | 1,185 | 81,100 |
| July 14, 2025 | 1,188 | 1,196 | 1,196 | 1,200 | 1,180 | 57,100 |
| July 11, 2025 | 1,193 | 1,187 | 1,187 | 1,204 | 1,185 | 104,500 |
| July 10, 2025 | 1,184 | 1,178 | 1,178 | 1,184 | 1,170 | 152,900 |
| July 09, 2025 | 1,175 | 1,182 | 1,182 | 1,196 | 1,175 | 115,400 |
| July 08, 2025 | 1,168 | 1,174 | 1,174 | 1,179 | 1,167 | 84,200 |
| July 07, 2025 | 1,185 | 1,168 | 1,168 | 1,185 | 1,167 | 63,800 |
| July 04, 2025 | 1,181 | 1,173 | 1,173 | 1,184 | 1,166 | 92,700 |
| July 03, 2025 | 1,134 | 1,170 | 1,170 | 1,174 | 1,134 | 146,100 |
| July 02, 2025 | 1,111 | 1,124 | 1,124 | 1,131 | 1,110 | 51,800 |
| July 01, 2025 | 1,123 | 1,118 | 1,118 | 1,131 | 1,117 | 50,900 |
| June 30, 2025 | 1,132 | 1,125 | 1,125 | 1,145 | 1,125 | 118,800 |
| June 27, 2025 | 1,118 | 1,127 | 1,127 | 1,134 | 1,118 | 105,500 |
| June 26, 2025 | 1,110 | 1,107 | 1,107 | 1,120 | 1,107 | 117,700 |
| June 25, 2025 | 1,134 | 1,103 | 1,103 | 1,139 | 1,103 | 244,200 |
| June 24, 2025 | 1,151 | 1,134 | 1,134 | 1,160 | 1,133 | 84,700 |
| June 23, 2025 | 1,130 | 1,135 | 1,135 | 1,140 | 1,120 | 80,200 |
| June 20, 2025 | 1,137 | 1,143 | 1,143 | 1,147 | 1,134 | 249,600 |
| June 19, 2025 | 1,133 | 1,129 | 1,129 | 1,138 | 1,119 | 88,900 |
| June 18, 2025 | 1,126 | 1,133 | 1,133 | 1,138 | 1,126 | 65,600 |
| June 17, 2025 | 1,131 | 1,131 | 1,131 | 1,137 | 1,118 | 73,100 |
| June 16, 2025 | 1,126 | 1,126 | 1,126 | 1,129 | 1,112 | 76,000 |
| June 13, 2025 | 1,112 | 1,110 | 1,110 | 1,119 | 1,104 | 84,200 |
| June 12, 2025 | 1,121 | 1,111 | 1,111 | 1,124 | 1,099 | 68,200 |
| June 11, 2025 | 1,101 | 1,123 | 1,123 | 1,130 | 1,101 | 53,500 |
| June 10, 2025 | 1,098 | 1,099 | 1,099 | 1,118 | 1,098 | 80,200 |
| June 09, 2025 | 1,106 | 1,100 | 1,100 | 1,109 | 1,093 | 43,500 |
| June 06, 2025 | 1,097 | 1,106 | 1,106 | 1,110 | 1,097 | 59,900 |
| June 05, 2025 | 1,094 | 1,091 | 1,091 | 1,101 | 1,091 | 60,600 |
| June 04, 2025 | 1,104 | 1,100 | 1,100 | 1,106 | 1,100 | 51,100 |
| June 03, 2025 | 1,097 | 1,098 | 1,098 | 1,107 | 1,097 | 77,100 |
| June 02, 2025 | 1,091 | 1,094 | 1,094 | 1,100 | 1,089 | 72,600 |
| May 30, 2025 | 1,085 | 1,109 | 1,109 | 1,110 | 1,082 | 157,500 |
| May 29, 2025 | 1,109 | 1,105 | 1,105 | 1,115 | 1,102 | 82,000 |
| May 28, 2025 | 1,129 | 1,106 | 1,106 | 1,129 | 1,102 | 79,200 |
| May 27, 2025 | 1,130 | 1,115 | 1,115 | 1,131 | 1,112 | 41,700 |
| May 26, 2025 | 1,138 | 1,130 | 1,130 | 1,139 | 1,122 | 51,700 |
| May 23, 2025 | 1,122 | 1,124 | 1,124 | 1,130 | 1,114 | 145,100 |