1,283.00
+9(+0.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,279 | 1,283 | 1,283 | 1,285 | 1,274 | 8,900 |
| August 15, 2025 | 1,275 | 1,274 | 1,274 | 1,285 | 1,267 | 14,900 |
| August 14, 2025 | 1,264 | 1,275 | 1,275 | 1,275 | 1,252 | 14,300 |
| August 13, 2025 | 1,235 | 1,257 | 1,257 | 1,257 | 1,235 | 25,600 |
| August 12, 2025 | 1,240 | 1,236 | 1,236 | 1,246 | 1,236 | 13,500 |
| August 08, 2025 | 1,234 | 1,235 | 1,235 | 1,239 | 1,234 | 9,500 |
| August 07, 2025 | 1,231 | 1,234 | 1,234 | 1,237 | 1,231 | 4,300 |
| August 06, 2025 | 1,233 | 1,236 | 1,236 | 1,238 | 1,231 | 6,000 |
| August 05, 2025 | 1,229 | 1,233 | 1,233 | 1,236 | 1,225 | 5,200 |
| August 04, 2025 | 1,235 | 1,229 | 1,229 | 1,235 | 1,225 | 10,800 |
| August 01, 2025 | 1,228 | 1,236 | 1,236 | 1,236 | 1,227 | 6,200 |
| July 31, 2025 | 1,227 | 1,230 | 1,230 | 1,230 | 1,224 | 12,300 |
| July 30, 2025 | 1,227 | 1,224 | 1,224 | 1,227 | 1,223 | 2,100 |
| July 29, 2025 | 1,226 | 1,226 | 1,226 | 1,226 | 1,222 | 3,300 |
| July 28, 2025 | 1,227 | 1,225 | 1,225 | 1,227 | 1,223 | 5,000 |
| July 25, 2025 | 1,220 | 1,225 | 1,225 | 1,225 | 1,217 | 9,900 |
| July 24, 2025 | 1,215 | 1,219 | 1,219 | 1,219 | 1,212 | 12,700 |
| July 23, 2025 | 1,204 | 1,211 | 1,211 | 1,213 | 1,204 | 14,900 |
| July 22, 2025 | 1,210 | 1,204 | 1,204 | 1,210 | 1,203 | 2,400 |
| July 18, 2025 | 1,208 | 1,202 | 1,202 | 1,208 | 1,202 | 5,300 |
| July 17, 2025 | 1,210 | 1,203 | 1,203 | 1,212 | 1,203 | 8,500 |
| July 16, 2025 | 1,208 | 1,210 | 1,210 | 1,212 | 1,208 | 6,600 |
| July 15, 2025 | 1,203 | 1,210 | 1,210 | 1,213 | 1,203 | 11,900 |
| July 14, 2025 | 1,203 | 1,204 | 1,204 | 1,209 | 1,203 | 8,200 |
| July 11, 2025 | 1,209 | 1,208 | 1,208 | 1,216 | 1,205 | 11,100 |
| July 10, 2025 | 1,213 | 1,210 | 1,210 | 1,220 | 1,199 | 20,000 |
| July 09, 2025 | 1,202 | 1,207 | 1,207 | 1,212 | 1,194 | 21,100 |
| July 08, 2025 | 1,197 | 1,198 | 1,198 | 1,203 | 1,197 | 4,500 |
| July 07, 2025 | 1,199 | 1,200 | 1,200 | 1,203 | 1,197 | 6,000 |
| July 04, 2025 | 1,202 | 1,200 | 1,200 | 1,204 | 1,200 | 4,300 |
| July 03, 2025 | 1,201 | 1,200 | 1,200 | 1,205 | 1,199 | 10,300 |
| July 02, 2025 | 1,201 | 1,201 | 1,201 | 1,206 | 1,199 | 6,500 |
| July 01, 2025 | 1,200 | 1,202 | 1,202 | 1,202 | 1,194 | 6,700 |
| June 30, 2025 | 1,201 | 1,199 | 1,199 | 1,206 | 1,199 | 10,300 |
| June 27, 2025 | 1,207 | 1,206 | 1,206 | 1,207 | 1,201 | 3,900 |
| June 26, 2025 | 1,195 | 1,201 | 1,201 | 1,210 | 1,191 | 18,700 |
| June 25, 2025 | 1,200 | 1,196 | 1,196 | 1,200 | 1,192 | 11,800 |
| June 24, 2025 | 1,200 | 1,200 | 1,200 | 1,210 | 1,197 | 15,900 |
| June 23, 2025 | 1,201 | 1,200 | 1,200 | 1,205 | 1,200 | 11,300 |
| June 20, 2025 | 1,215 | 1,201 | 1,201 | 1,215 | 1,201 | 18,700 |
| June 19, 2025 | 1,215 | 1,211 | 1,211 | 1,217 | 1,211 | 13,200 |
| June 18, 2025 | 1,216 | 1,215 | 1,215 | 1,223 | 1,215 | 19,300 |
| June 17, 2025 | 1,220 | 1,224 | 1,224 | 1,230 | 1,220 | 8,300 |
| June 16, 2025 | 1,230 | 1,223 | 1,223 | 1,230 | 1,223 | 8,100 |
| June 13, 2025 | 1,224 | 1,227 | 1,227 | 1,227 | 1,223 | 5,200 |
| June 12, 2025 | 1,228 | 1,224 | 1,224 | 1,228 | 1,222 | 4,500 |
| June 11, 2025 | 1,223 | 1,227 | 1,227 | 1,230 | 1,220 | 11,700 |
| June 10, 2025 | 1,225 | 1,223 | 1,223 | 1,230 | 1,223 | 5,800 |
| June 09, 2025 | 1,229 | 1,225 | 1,225 | 1,229 | 1,225 | 2,900 |
| June 06, 2025 | 1,225 | 1,226 | 1,226 | 1,234 | 1,223 | 6,500 |
| June 05, 2025 | 1,232 | 1,225 | 1,225 | 1,239 | 1,225 | 6,600 |
| June 04, 2025 | 1,233 | 1,233 | 1,233 | 1,241 | 1,232 | 7,700 |
| June 03, 2025 | 1,239 | 1,235 | 1,235 | 1,239 | 1,234 | 4,800 |
| June 02, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,227 | 11,800 |
| May 30, 2025 | 1,225 | 1,237 | 1,237 | 1,238 | 1,225 | 5,900 |
| May 29, 2025 | 1,228 | 1,232 | 1,232 | 1,247 | 1,221 | 19,800 |
| May 28, 2025 | 1,220 | 1,222 | 1,222 | 1,229 | 1,220 | 7,500 |
| May 27, 2025 | 1,215 | 1,219 | 1,219 | 1,225 | 1,215 | 9,200 |
| May 26, 2025 | 1,212 | 1,214 | 1,214 | 1,219 | 1,211 | 10,600 |
| May 23, 2025 | 1,206 | 1,211 | 1,211 | 1,214 | 1,203 | 15,200 |