1,216.00
+38(+3.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,175 | 1,216 | 1,216 | 1,225 | 1,166 | 604,800 |
| August 15, 2025 | 1,235 | 1,178 | 1,178 | 1,243 | 1,172 | 719,400 |
| August 14, 2025 | 1,200 | 1,210 | 1,210 | 1,229 | 1,136 | 947,500 |
| August 13, 2025 | 1,269 | 1,206 | 1,206 | 1,312 | 1,201 | 2.19M |
| August 12, 2025 | 1,149 | 1,149 | 1,149 | 1,184 | 1,127 | 735,700 |
| August 08, 2025 | 1,077 | 1,118 | 1,118 | 1,143 | 1,075 | 1.28M |
| August 07, 2025 | 1,081 | 1,076 | 1,076 | 1,123 | 1,054 | 2.79M |
| August 06, 2025 | 1,273 | 1,287 | 1,287 | 1,300 | 1,259 | 492,600 |
| August 05, 2025 | 1,251 | 1,266 | 1,266 | 1,268 | 1,234 | 341,600 |
| August 04, 2025 | 1,215 | 1,233 | 1,233 | 1,259 | 1,213 | 566,900 |
| August 01, 2025 | 1,255 | 1,243 | 1,243 | 1,271 | 1,234 | 358,800 |
| July 31, 2025 | 1,293 | 1,267 | 1,267 | 1,293 | 1,255 | 345,700 |
| July 30, 2025 | 1,299 | 1,274 | 1,274 | 1,308 | 1,265 | 455,000 |
| July 29, 2025 | 1,355 | 1,306 | 1,306 | 1,390 | 1,300 | 720,200 |
| July 28, 2025 | 1,384 | 1,370 | 1,370 | 1,429 | 1,355 | 1.03M |
| July 25, 2025 | 1,320 | 1,363 | 1,363 | 1,375 | 1,300 | 677,300 |
| July 24, 2025 | 1,296 | 1,321 | 1,321 | 1,332 | 1,295 | 671,800 |
| July 23, 2025 | 1,290 | 1,306 | 1,306 | 1,328 | 1,272 | 472,300 |
| July 22, 2025 | 1,290 | 1,270 | 1,270 | 1,314 | 1,264 | 383,500 |
| July 18, 2025 | 1,340 | 1,296 | 1,296 | 1,349 | 1,294 | 351,000 |
| July 17, 2025 | 1,260 | 1,332 | 1,332 | 1,369 | 1,260 | 969,400 |
| July 16, 2025 | 1,285 | 1,255 | 1,255 | 1,298 | 1,238 | 603,800 |
| July 15, 2025 | 1,355 | 1,292 | 1,292 | 1,403 | 1,285 | 1.05M |
| July 14, 2025 | 1,342 | 1,332 | 1,332 | 1,470 | 1,326 | 1.71M |
| July 11, 2025 | 1,348 | 1,317 | 1,317 | 1,428 | 1,315 | 1.6M |
| July 10, 2025 | 1,342 | 1,339 | 1,339 | 1,360 | 1,311 | 920,200 |
| July 09, 2025 | 1,357 | 1,329 | 1,329 | 1,390 | 1,318 | 1.75M |
| July 08, 2025 | 1,231 | 1,374 | 1,374 | 1,380 | 1,231 | 4.12M |
| July 07, 2025 | 1,167 | 1,231 | 1,231 | 1,294 | 1,160 | 4.36M |
| July 04, 2025 | 1,179 | 1,137 | 1,137 | 1,198 | 1,114 | 2.5M |
| July 03, 2025 | 1,180 | 1,158 | 1,158 | 1,234 | 1,095 | 5.88M |
| July 02, 2025 | 1,187 | 1,187 | 1,187 | 1,187 | 1,187 | 843,300 |
| July 01, 2025 | 1,456 | 1,487 | 1,487 | 1,542 | 1,423 | 1.54M |
| June 30, 2025 | 1,471 | 1,448 | 1,448 | 1,490 | 1,427 | 1.22M |
| June 27, 2025 | 1,512 | 1,441 | 1,441 | 1,531 | 1,429 | 1.36M |
| June 26, 2025 | 1,606 | 1,531 | 1,531 | 1,620 | 1,531 | 1.19M |
| June 25, 2025 | 1,740 | 1,635 | 1,635 | 1,748 | 1,590 | 1.35M |
| June 24, 2025 | 1,848 | 1,700 | 1,700 | 1,848 | 1,691 | 2.21M |
| June 23, 2025 | 1,620 | 1,776 | 1,775 | 1,849 | 1,618 | 4.84M |
| June 20, 2025 | 1,648 | 1,580 | 1,580 | 1,729 | 1,570 | 1.57M |
| June 19, 2025 | 1,710 | 1,644 | 1,644 | 1,719 | 1,636 | 2.32M |
| June 18, 2025 | 1,512 | 1,670 | 1,670 | 1,821 | 1,509 | 6.46M |
| June 17, 2025 | 1,394 | 1,513 | 1,513 | 1,515 | 1,332 | 1.85M |
| June 16, 2025 | 1,508 | 1,415 | 1,415 | 1,588 | 1,401 | 2.71M |
| June 13, 2025 | 1,480 | 1,486 | 1,486 | 1,498 | 1,390 | 3.23M |
| June 12, 2025 | 1,292 | 1,469 | 1,469 | 1,524 | 1,289 | 7.81M |
| June 11, 2025 | 1,330 | 1,297 | 1,297 | 1,359 | 1,265 | 3.35M |
| June 10, 2025 | 1,182 | 1,280 | 1,280 | 1,315 | 1,178 | 4.02M |
| June 09, 2025 | 1,121 | 1,175 | 1,175 | 1,194 | 1,087 | 1.21M |
| June 06, 2025 | 1,133 | 1,118 | 1,118 | 1,140 | 1,104 | 401,600 |
| June 05, 2025 | 1,166 | 1,142 | 1,142 | 1,180 | 1,140 | 378,900 |
| June 04, 2025 | 1,210 | 1,171 | 1,171 | 1,210 | 1,164 | 461,500 |
| June 03, 2025 | 1,140 | 1,200 | 1,200 | 1,215 | 1,125 | 992,100 |
| June 02, 2025 | 1,156 | 1,137 | 1,137 | 1,186 | 1,137 | 528,800 |
| May 30, 2025 | 1,160 | 1,141 | 1,141 | 1,178 | 1,130 | 331,400 |
| May 29, 2025 | 1,170 | 1,170 | 1,170 | 1,206 | 1,145 | 700,500 |
| May 28, 2025 | 1,199 | 1,158 | 1,158 | 1,200 | 1,142 | 504,100 |
| May 27, 2025 | 1,178 | 1,197 | 1,197 | 1,211 | 1,166 | 494,700 |
| May 26, 2025 | 1,180 | 1,177 | 1,177 | 1,188 | 1,163 | 360,900 |
| May 23, 2025 | 1,126 | 1,180 | 1,180 | 1,180 | 1,115 | 949,800 |