1,082.00
+17(+1.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,065 | 1,082 | 1,082 | 1,082 | 1,061 | 127,800 |
| August 15, 2025 | 1,072 | 1,065 | 1,065 | 1,083 | 1,063 | 84,600 |
| August 14, 2025 | 1,065 | 1,077 | 1,077 | 1,084 | 1,065 | 117,500 |
| August 13, 2025 | 1,070 | 1,074 | 1,074 | 1,079 | 1,056 | 151,400 |
| August 12, 2025 | 1,092 | 1,053 | 1,053 | 1,093 | 1,053 | 243,000 |
| August 08, 2025 | 1,096 | 1,089 | 1,089 | 1,098 | 1,077 | 97,400 |
| August 07, 2025 | 1,099 | 1,098 | 1,098 | 1,106 | 1,092 | 102,400 |
| August 06, 2025 | 1,086 | 1,099 | 1,099 | 1,102 | 1,084 | 151,600 |
| August 05, 2025 | 1,084 | 1,074 | 1,074 | 1,087 | 1,073 | 65,800 |
| August 04, 2025 | 1,065 | 1,077 | 1,077 | 1,078 | 1,057 | 118,700 |
| August 01, 2025 | 1,054 | 1,079 | 1,079 | 1,079 | 1,054 | 104,200 |
| July 31, 2025 | 1,057 | 1,058 | 1,058 | 1,063 | 1,052 | 57,900 |
| July 30, 2025 | 1,068 | 1,059 | 1,059 | 1,070 | 1,055 | 68,500 |
| July 29, 2025 | 1,077 | 1,069 | 1,069 | 1,077 | 1,061 | 69,700 |
| July 28, 2025 | 1,074 | 1,080 | 1,080 | 1,080 | 1,058 | 123,800 |
| July 25, 2025 | 1,058 | 1,071 | 1,071 | 1,074 | 1,052 | 128,700 |
| July 24, 2025 | 1,056 | 1,056 | 1,056 | 1,067 | 1,050 | 99,600 |
| July 23, 2025 | 1,047 | 1,055 | 1,055 | 1,057 | 1,044 | 173,100 |
| July 22, 2025 | 1,029 | 1,042 | 1,042 | 1,049 | 1,029 | 190,100 |
| July 18, 2025 | 1,013 | 1,020 | 1,020 | 1,030 | 1,008 | 178,400 |
| July 17, 2025 | 999 | 1,007 | 1,007 | 1,012 | 999 | 86,700 |
| July 16, 2025 | 1,002 | 997 | 997 | 1,006 | 995 | 68,700 |
| July 15, 2025 | 1,001 | 1,002 | 1,002 | 1,005 | 1,000 | 54,500 |
| July 14, 2025 | 1,008 | 998 | 998 | 1,010 | 995 | 96,000 |
| July 11, 2025 | 1,011 | 1,009 | 1,009 | 1,018 | 1,009 | 39,200 |
| July 10, 2025 | 1,018 | 1,009 | 1,009 | 1,020 | 1,006 | 95,600 |
| July 09, 2025 | 1,014 | 1,016 | 1,016 | 1,017 | 1,009 | 75,800 |
| July 08, 2025 | 994 | 1,012 | 1,012 | 1,019 | 994 | 119,200 |
| July 07, 2025 | 1,001 | 997 | 997 | 1,005 | 997 | 75,900 |
| July 04, 2025 | 1,013 | 1,002 | 1,002 | 1,015 | 985 | 146,800 |
| July 03, 2025 | 1,017 | 1,008 | 1,008 | 1,020 | 1,004 | 113,100 |
| July 02, 2025 | 1,017 | 1,016 | 1,016 | 1,049 | 1,013 | 340,000 |
| July 01, 2025 | 1,007 | 1,012 | 1,012 | 1,015 | 1,001 | 101,500 |
| June 30, 2025 | 1,013 | 1,011 | 1,011 | 1,023 | 1,009 | 117,400 |
| June 27, 2025 | 1,005 | 1,008 | 1,008 | 1,008 | 999 | 80,200 |
| June 26, 2025 | 999 | 1,005 | 1,005 | 1,009 | 997 | 66,300 |
| June 25, 2025 | 1,000 | 1,002 | 1,002 | 1,002 | 992 | 103,900 |
| June 24, 2025 | 1,002 | 1,007 | 1,007 | 1,007 | 994 | 97,500 |
| June 23, 2025 | 996 | 992 | 992 | 998 | 978 | 148,900 |
| June 20, 2025 | 1,031 | 997 | 997 | 1,035 | 996 | 247,400 |
| June 19, 2025 | 992 | 996 | 996 | 999 | 980 | 81,600 |
| June 18, 2025 | 992 | 995 | 995 | 1,004 | 990 | 91,900 |
| June 17, 2025 | 970 | 997 | 997 | 1,000 | 966 | 172,800 |
| June 16, 2025 | 961 | 955 | 955 | 966 | 952 | 42,200 |
| June 13, 2025 | 966 | 956 | 956 | 967 | 951 | 77,500 |
| June 12, 2025 | 972 | 974 | 974 | 975 | 967 | 47,000 |
| June 11, 2025 | 965 | 973 | 973 | 979 | 960 | 75,100 |
| June 10, 2025 | 963 | 960 | 960 | 978 | 960 | 95,400 |
| June 09, 2025 | 964 | 956 | 956 | 971 | 956 | 45,300 |
| June 06, 2025 | 971 | 960 | 960 | 971 | 960 | 70,900 |
| June 05, 2025 | 983 | 973 | 973 | 992 | 967 | 108,100 |
| June 04, 2025 | 973 | 974 | 974 | 983 | 973 | 108,500 |
| June 03, 2025 | 958 | 966 | 966 | 966 | 953 | 102,000 |
| June 02, 2025 | 951 | 953 | 953 | 954 | 934 | 178,800 |
| May 30, 2025 | 958 | 956 | 956 | 963 | 955 | 65,000 |
| May 29, 2025 | 970 | 966 | 966 | 975 | 961 | 105,800 |
| May 28, 2025 | 971 | 970 | 970 | 985 | 968 | 168,100 |
| May 27, 2025 | 924 | 958 | 958 | 964 | 924 | 139,200 |
| May 26, 2025 | 905 | 919 | 919 | 919 | 905 | 114,300 |
| May 23, 2025 | 906 | 907 | 907 | 916 | 906 | 91,200 |