1,391.00
-17(-1.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,415 | 1,391 | 1,395 | 1,432 | 1,370 | 89,000 |
| August 15, 2025 | 1,375 | 1,408 | 1,408 | 1,408 | 1,355 | 153,700 |
| August 14, 2025 | 1,277 | 1,257 | 1,257 | 1,277 | 1,256 | 39,700 |
| August 13, 2025 | 1,303 | 1,277 | 1,277 | 1,303 | 1,276 | 37,000 |
| August 12, 2025 | 1,296 | 1,292 | 1,292 | 1,302 | 1,290 | 27,200 |
| August 08, 2025 | 1,282 | 1,280 | 1,280 | 1,296 | 1,276 | 22,800 |
| August 07, 2025 | 1,326 | 1,267 | 1,267 | 1,326 | 1,252 | 71,700 |
| August 06, 2025 | 1,319 | 1,316 | 1,316 | 1,330 | 1,314 | 20,600 |
| August 05, 2025 | 1,308 | 1,310 | 1,310 | 1,323 | 1,306 | 20,000 |
| August 04, 2025 | 1,284 | 1,303 | 1,303 | 1,303 | 1,277 | 35,900 |
| August 01, 2025 | 1,271 | 1,281 | 1,281 | 1,287 | 1,271 | 16,100 |
| July 31, 2025 | 1,287 | 1,271 | 1,271 | 1,287 | 1,269 | 19,300 |
| July 30, 2025 | 1,260 | 1,276 | 1,276 | 1,284 | 1,260 | 27,000 |
| July 29, 2025 | 1,250 | 1,254 | 1,254 | 1,260 | 1,247 | 20,100 |
| July 28, 2025 | 1,248 | 1,250 | 1,250 | 1,259 | 1,241 | 28,300 |
| July 25, 2025 | 1,200 | 1,233 | 1,233 | 1,233 | 1,200 | 42,300 |
| July 24, 2025 | 1,198 | 1,198 | 1,198 | 1,198 | 1,185 | 20,900 |
| July 23, 2025 | 1,188 | 1,185 | 1,185 | 1,195 | 1,182 | 35,900 |
| July 22, 2025 | 1,175 | 1,180 | 1,180 | 1,184 | 1,165 | 42,300 |
| July 18, 2025 | 1,149 | 1,145 | 1,145 | 1,154 | 1,141 | 20,400 |
| July 17, 2025 | 1,135 | 1,145 | 1,145 | 1,146 | 1,134 | 21,800 |
| July 16, 2025 | 1,126 | 1,126 | 1,126 | 1,133 | 1,123 | 6,400 |
| July 15, 2025 | 1,136 | 1,126 | 1,126 | 1,139 | 1,122 | 17,100 |
| July 14, 2025 | 1,116 | 1,127 | 1,127 | 1,127 | 1,108 | 27,200 |
| July 11, 2025 | 1,090 | 1,098 | 1,098 | 1,107 | 1,073 | 36,800 |
| July 10, 2025 | 1,081 | 1,077 | 1,077 | 1,089 | 1,076 | 14,900 |
| July 09, 2025 | 1,085 | 1,072 | 1,072 | 1,089 | 1,072 | 19,200 |
| July 08, 2025 | 1,074 | 1,080 | 1,080 | 1,080 | 1,065 | 6,600 |
| July 07, 2025 | 1,072 | 1,069 | 1,069 | 1,075 | 1,058 | 16,000 |
| July 04, 2025 | 1,063 | 1,063 | 1,063 | 1,064 | 1,055 | 3,700 |
| July 03, 2025 | 1,056 | 1,051 | 1,051 | 1,063 | 1,051 | 13,100 |
| July 02, 2025 | 1,081 | 1,056 | 1,056 | 1,081 | 1,056 | 13,800 |
| July 01, 2025 | 1,080 | 1,062 | 1,062 | 1,080 | 1,061 | 13,200 |
| June 30, 2025 | 1,077 | 1,070 | 1,070 | 1,093 | 1,058 | 22,800 |
| June 27, 2025 | 1,052 | 1,058 | 1,058 | 1,059 | 1,049 | 13,400 |
| June 26, 2025 | 1,051 | 1,046 | 1,046 | 1,059 | 1,044 | 6,800 |
| June 25, 2025 | 1,057 | 1,050 | 1,050 | 1,057 | 1,042 | 14,000 |
| June 24, 2025 | 1,064 | 1,055 | 1,055 | 1,064 | 1,052 | 6,200 |
| June 23, 2025 | 1,056 | 1,055 | 1,055 | 1,059 | 1,051 | 7,600 |
| June 20, 2025 | 1,052 | 1,060 | 1,060 | 1,060 | 1,047 | 7,200 |
| June 19, 2025 | 1,055 | 1,045 | 1,045 | 1,065 | 1,045 | 14,100 |
| June 18, 2025 | 1,051 | 1,053 | 1,053 | 1,062 | 1,051 | 8,400 |
| June 17, 2025 | 1,089 | 1,059 | 1,059 | 1,089 | 1,042 | 22,300 |
| June 16, 2025 | 1,086 | 1,078 | 1,078 | 1,091 | 1,068 | 8,500 |
| June 13, 2025 | 1,099 | 1,075 | 1,075 | 1,099 | 1,065 | 9,800 |
| June 12, 2025 | 1,088 | 1,090 | 1,090 | 1,111 | 1,088 | 14,700 |
| June 11, 2025 | 1,091 | 1,086 | 1,086 | 1,096 | 1,085 | 6,700 |
| June 10, 2025 | 1,094 | 1,085 | 1,085 | 1,094 | 1,083 | 7,300 |
| June 09, 2025 | 1,085 | 1,093 | 1,093 | 1,111 | 1,085 | 16,100 |
| June 06, 2025 | 1,053 | 1,076 | 1,076 | 1,076 | 1,053 | 9,200 |
| June 05, 2025 | 1,060 | 1,055 | 1,055 | 1,060 | 1,049 | 3,200 |
| June 04, 2025 | 1,059 | 1,058 | 1,058 | 1,060 | 1,049 | 14,600 |
| June 03, 2025 | 1,050 | 1,058 | 1,058 | 1,061 | 1,050 | 7,900 |
| June 02, 2025 | 1,049 | 1,044 | 1,044 | 1,057 | 1,044 | 10,800 |
| May 30, 2025 | 1,059 | 1,045 | 1,045 | 1,063 | 1,043 | 14,800 |
| May 29, 2025 | 1,055 | 1,060 | 1,060 | 1,060 | 1,041 | 24,400 |
| May 28, 2025 | 1,055 | 1,054 | 1,054 | 1,057 | 1,045 | 15,200 |
| May 27, 2025 | 1,065 | 1,050 | 1,050 | 1,069 | 1,043 | 26,900 |
| May 26, 2025 | 1,062 | 1,058 | 1,058 | 1,067 | 1,032 | 25,800 |
| May 23, 2025 | 1,052 | 1,052 | 1,052 | 1,056 | 1,041 | 19,100 |