1,242.00
+10(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,236 | 1,242 | 1,242 | 1,249 | 1,236 | 13,400 |
| August 21, 2025 | 1,239 | 1,232 | 1,232 | 1,247 | 1,224 | 18,800 |
| August 20, 2025 | 1,244 | 1,236 | 1,236 | 1,244 | 1,228 | 15,500 |
| August 19, 2025 | 1,252 | 1,239 | 1,239 | 1,254 | 1,220 | 51,700 |
| August 18, 2025 | 1,234 | 1,253 | 1,253 | 1,253 | 1,234 | 18,300 |
| August 15, 2025 | 1,204 | 1,234 | 1,234 | 1,234 | 1,202 | 28,500 |
| August 14, 2025 | 1,206 | 1,199 | 1,199 | 1,206 | 1,188 | 42,300 |
| August 13, 2025 | 1,206 | 1,205 | 1,205 | 1,215 | 1,201 | 40,300 |
| August 12, 2025 | 1,192 | 1,199 | 1,199 | 1,208 | 1,190 | 73,300 |
| August 08, 2025 | 1,201 | 1,172 | 1,172 | 1,212 | 1,165 | 89,500 |
| August 07, 2025 | 1,247 | 1,205 | 1,205 | 1,267 | 1,198 | 50,900 |
| August 06, 2025 | 1,240 | 1,247 | 1,247 | 1,248 | 1,235 | 16,400 |
| August 05, 2025 | 1,232 | 1,236 | 1,236 | 1,236 | 1,229 | 9,900 |
| August 04, 2025 | 1,220 | 1,232 | 1,232 | 1,233 | 1,212 | 48,900 |
| August 01, 2025 | 1,226 | 1,222 | 1,222 | 1,229 | 1,222 | 8,100 |
| July 31, 2025 | 1,210 | 1,222 | 1,222 | 1,222 | 1,210 | 6,400 |
| July 30, 2025 | 1,210 | 1,214 | 1,214 | 1,215 | 1,205 | 6,200 |
| July 29, 2025 | 1,217 | 1,204 | 1,204 | 1,217 | 1,204 | 11,200 |
| July 28, 2025 | 1,210 | 1,217 | 1,217 | 1,217 | 1,210 | 8,200 |
| July 25, 2025 | 1,203 | 1,210 | 1,210 | 1,210 | 1,200 | 12,200 |
| July 24, 2025 | 1,200 | 1,201 | 1,201 | 1,205 | 1,199 | 11,200 |
| July 23, 2025 | 1,189 | 1,197 | 1,197 | 1,197 | 1,189 | 11,900 |
| July 22, 2025 | 1,188 | 1,189 | 1,189 | 1,189 | 1,184 | 2,100 |
| July 18, 2025 | 1,190 | 1,181 | 1,181 | 1,194 | 1,181 | 7,500 |
| July 17, 2025 | 1,187 | 1,184 | 1,184 | 1,188 | 1,184 | 3,700 |
| July 16, 2025 | 1,190 | 1,186 | 1,186 | 1,191 | 1,185 | 8,200 |
| July 15, 2025 | 1,196 | 1,190 | 1,190 | 1,196 | 1,186 | 5,400 |
| July 14, 2025 | 1,192 | 1,194 | 1,194 | 1,194 | 1,185 | 10,600 |
| July 11, 2025 | 1,189 | 1,195 | 1,195 | 1,195 | 1,189 | 5,000 |
| July 10, 2025 | 1,193 | 1,187 | 1,187 | 1,198 | 1,186 | 9,800 |
| July 09, 2025 | 1,190 | 1,193 | 1,193 | 1,197 | 1,189 | 8,400 |
| July 08, 2025 | 1,183 | 1,184 | 1,184 | 1,184 | 1,177 | 6,200 |
| July 07, 2025 | 1,187 | 1,181 | 1,181 | 1,187 | 1,181 | 8,900 |
| July 04, 2025 | 1,188 | 1,187 | 1,187 | 1,190 | 1,182 | 11,800 |
| July 03, 2025 | 1,165 | 1,178 | 1,178 | 1,181 | 1,165 | 16,100 |
| July 02, 2025 | 1,154 | 1,162 | 1,162 | 1,162 | 1,150 | 14,800 |
| July 01, 2025 | 1,149 | 1,152 | 1,152 | 1,152 | 1,144 | 7,300 |
| June 30, 2025 | 1,145 | 1,149 | 1,149 | 1,150 | 1,144 | 16,100 |
| June 27, 2025 | 1,140 | 1,141 | 1,141 | 1,143 | 1,138 | 21,300 |
| June 26, 2025 | 1,135 | 1,141 | 1,141 | 1,141 | 1,132 | 7,300 |
| June 25, 2025 | 1,138 | 1,127 | 1,127 | 1,139 | 1,121 | 17,800 |
| June 24, 2025 | 1,131 | 1,131 | 1,131 | 1,136 | 1,123 | 17,800 |
| June 23, 2025 | 1,126 | 1,124 | 1,124 | 1,126 | 1,119 | 11,100 |
| June 20, 2025 | 1,131 | 1,126 | 1,126 | 1,132 | 1,122 | 9,200 |
| June 19, 2025 | 1,125 | 1,126 | 1,126 | 1,130 | 1,122 | 8,400 |
| June 18, 2025 | 1,118 | 1,124 | 1,124 | 1,128 | 1,118 | 7,700 |
| June 17, 2025 | 1,118 | 1,123 | 1,123 | 1,123 | 1,118 | 9,200 |
| June 16, 2025 | 1,113 | 1,117 | 1,117 | 1,117 | 1,111 | 11,000 |
| June 13, 2025 | 1,119 | 1,115 | 1,115 | 1,119 | 1,112 | 10,300 |
| June 12, 2025 | 1,116 | 1,118 | 1,118 | 1,118 | 1,114 | 6,500 |
| June 11, 2025 | 1,117 | 1,118 | 1,118 | 1,118 | 1,115 | 8,800 |
| June 10, 2025 | 1,120 | 1,117 | 1,117 | 1,121 | 1,116 | 8,400 |
| June 09, 2025 | 1,122 | 1,120 | 1,120 | 1,123 | 1,116 | 5,700 |
| June 06, 2025 | 1,122 | 1,120 | 1,120 | 1,122 | 1,116 | 8,300 |
| June 05, 2025 | 1,119 | 1,117 | 1,117 | 1,123 | 1,113 | 24,100 |
| June 04, 2025 | 1,115 | 1,118 | 1,118 | 1,118 | 1,108 | 9,400 |
| June 03, 2025 | 1,115 | 1,111 | 1,111 | 1,117 | 1,105 | 13,900 |
| June 02, 2025 | 1,114 | 1,112 | 1,112 | 1,118 | 1,110 | 22,200 |
| May 30, 2025 | 1,118 | 1,113 | 1,113 | 1,120 | 1,106 | 28,600 |
| May 29, 2025 | 1,119 | 1,118 | 1,118 | 1,120 | 1,112 | 10,500 |