1,232.00
+27(+2.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,230 | 1,232 | 1,232 | 1,232 | 1,221 | 13,000 |
| August 15, 2025 | 1,196 | 1,205 | 1,205 | 1,209 | 1,196 | 11,200 |
| August 14, 2025 | 1,217 | 1,200 | 1,200 | 1,217 | 1,190 | 13,500 |
| August 13, 2025 | 1,220 | 1,208 | 1,208 | 1,220 | 1,198 | 14,900 |
| August 12, 2025 | 1,215 | 1,220 | 1,220 | 1,250 | 1,208 | 25,400 |
| August 08, 2025 | 1,220 | 1,213 | 1,213 | 1,220 | 1,200 | 9,700 |
| August 07, 2025 | 1,189 | 1,220 | 1,220 | 1,220 | 1,181 | 15,100 |
| August 06, 2025 | 1,186 | 1,189 | 1,189 | 1,190 | 1,186 | 2,600 |
| August 05, 2025 | 1,186 | 1,183 | 1,183 | 1,187 | 1,182 | 2,800 |
| August 04, 2025 | 1,185 | 1,185 | 1,185 | 1,185 | 1,167 | 4,300 |
| August 01, 2025 | 1,204 | 1,186 | 1,186 | 1,206 | 1,185 | 18,000 |
| July 31, 2025 | 1,160 | 1,184 | 1,184 | 1,187 | 1,154 | 13,900 |
| July 30, 2025 | 1,150 | 1,157 | 1,157 | 1,157 | 1,150 | 2,400 |
| July 29, 2025 | 1,143 | 1,148 | 1,148 | 1,148 | 1,143 | 200 |
| July 28, 2025 | 1,153 | 1,142 | 1,142 | 1,154 | 1,142 | 7,000 |
| July 25, 2025 | 1,150 | 1,153 | 1,153 | 1,160 | 1,148 | 10,200 |
| July 24, 2025 | 1,124 | 1,132 | 1,132 | 1,140 | 1,121 | 10,100 |
| July 23, 2025 | 1,130 | 1,128 | 1,128 | 1,136 | 1,122 | 30,900 |
| July 22, 2025 | 1,115 | 1,120 | 1,120 | 1,133 | 1,113 | 15,600 |
| July 18, 2025 | 1,113 | 1,115 | 1,115 | 1,116 | 1,110 | 9,600 |
| July 17, 2025 | 1,119 | 1,113 | 1,113 | 1,121 | 1,112 | 6,700 |
| July 16, 2025 | 1,117 | 1,113 | 1,113 | 1,117 | 1,112 | 1,400 |
| July 15, 2025 | 1,123 | 1,113 | 1,113 | 1,125 | 1,113 | 7,000 |
| July 14, 2025 | 1,120 | 1,123 | 1,123 | 1,123 | 1,115 | 6,600 |
| July 11, 2025 | 1,116 | 1,119 | 1,119 | 1,123 | 1,114 | 4,600 |
| July 10, 2025 | 1,112 | 1,110 | 1,110 | 1,112 | 1,108 | 3,700 |
| July 09, 2025 | 1,113 | 1,115 | 1,115 | 1,115 | 1,110 | 6,400 |
| July 08, 2025 | 1,113 | 1,101 | 1,101 | 1,130 | 1,101 | 10,900 |
| July 07, 2025 | 1,122 | 1,116 | 1,116 | 1,133 | 1,116 | 10,600 |
| July 04, 2025 | 1,122 | 1,122 | 1,122 | 1,124 | 1,115 | 4,300 |
| July 03, 2025 | 1,110 | 1,119 | 1,119 | 1,120 | 1,110 | 5,700 |
| July 02, 2025 | 1,107 | 1,110 | 1,110 | 1,112 | 1,100 | 1,400 |
| July 01, 2025 | 1,117 | 1,111 | 1,111 | 1,117 | 1,111 | 900 |
| June 30, 2025 | 1,130 | 1,117 | 1,117 | 1,130 | 1,102 | 13,600 |
| June 27, 2025 | 1,125 | 1,114 | 1,114 | 1,127 | 1,114 | 7,000 |
| June 26, 2025 | 1,114 | 1,124 | 1,124 | 1,124 | 1,113 | 6,400 |
| June 25, 2025 | 1,102 | 1,116 | 1,116 | 1,116 | 1,102 | 3,300 |
| June 24, 2025 | 1,118 | 1,102 | 1,102 | 1,118 | 1,101 | 5,100 |
| June 23, 2025 | 1,121 | 1,104 | 1,104 | 1,121 | 1,104 | 11,200 |
| June 20, 2025 | 1,130 | 1,127 | 1,127 | 1,130 | 1,106 | 8,600 |
| June 19, 2025 | 1,127 | 1,112 | 1,112 | 1,127 | 1,112 | 19,600 |
| June 18, 2025 | 1,106 | 1,127 | 1,127 | 1,133 | 1,106 | 20,600 |
| June 17, 2025 | 1,090 | 1,104 | 1,104 | 1,107 | 1,089 | 4,200 |
| June 16, 2025 | 1,084 | 1,097 | 1,097 | 1,098 | 1,083 | 9,300 |
| June 13, 2025 | 1,093 | 1,088 | 1,088 | 1,095 | 1,088 | 9,400 |
| June 12, 2025 | 1,096 | 1,093 | 1,093 | 1,100 | 1,090 | 6,500 |
| June 11, 2025 | 1,090 | 1,090 | 1,090 | 1,097 | 1,090 | 5,500 |
| June 10, 2025 | 1,076 | 1,088 | 1,088 | 1,088 | 1,076 | 4,000 |
| June 09, 2025 | 1,082 | 1,076 | 1,076 | 1,087 | 1,056 | 12,900 |
| June 06, 2025 | 1,087 | 1,081 | 1,081 | 1,090 | 1,074 | 17,100 |
| June 05, 2025 | 1,086 | 1,085 | 1,085 | 1,089 | 1,085 | 1,600 |
| June 04, 2025 | 1,085 | 1,086 | 1,086 | 1,094 | 1,085 | 1,000 |
| June 03, 2025 | 1,091 | 1,080 | 1,080 | 1,097 | 1,080 | 8,100 |
| June 02, 2025 | 1,089 | 1,091 | 1,091 | 1,097 | 1,089 | 3,100 |
| May 30, 2025 | 1,106 | 1,088 | 1,088 | 1,106 | 1,088 | 6,300 |
| May 29, 2025 | 1,091 | 1,100 | 1,100 | 1,108 | 1,088 | 11,200 |
| May 28, 2025 | 1,095 | 1,091 | 1,091 | 1,096 | 1,086 | 8,900 |
| May 27, 2025 | 1,087 | 1,090 | 1,090 | 1,096 | 1,086 | 8,100 |
| May 26, 2025 | 1,090 | 1,082 | 1,082 | 1,091 | 1,082 | 2,100 |
| May 23, 2025 | 1,088 | 1,090 | 1,090 | 1,092 | 1,084 | 6,200 |