1,367.00
+5(+0.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,362 | 1,367 | 1,366 | 1,374 | 1,360 | 35,100 |
| August 15, 2025 | 1,373 | 1,362 | 1,362 | 1,374 | 1,354 | 47,900 |
| August 14, 2025 | 1,368 | 1,369 | 1,369 | 1,389 | 1,365 | 48,300 |
| August 13, 2025 | 1,381 | 1,388 | 1,388 | 1,388 | 1,368 | 50,700 |
| August 12, 2025 | 1,396 | 1,380 | 1,380 | 1,400 | 1,370 | 109,600 |
| August 08, 2025 | 1,447 | 1,384 | 1,384 | 1,465 | 1,375 | 109,800 |
| August 07, 2025 | 1,451 | 1,446 | 1,446 | 1,453 | 1,437 | 53,700 |
| August 06, 2025 | 1,451 | 1,450 | 1,450 | 1,460 | 1,449 | 56,200 |
| August 05, 2025 | 1,441 | 1,446 | 1,446 | 1,453 | 1,437 | 80,800 |
| August 04, 2025 | 1,442 | 1,441 | 1,441 | 1,450 | 1,428 | 70,100 |
| August 01, 2025 | 1,463 | 1,462 | 1,462 | 1,465 | 1,449 | 68,400 |
| July 31, 2025 | 1,445 | 1,459 | 1,459 | 1,462 | 1,445 | 51,900 |
| July 30, 2025 | 1,446 | 1,443 | 1,443 | 1,452 | 1,425 | 54,100 |
| July 29, 2025 | 1,422 | 1,446 | 1,446 | 1,454 | 1,422 | 71,800 |
| July 28, 2025 | 1,447 | 1,444 | 1,444 | 1,449 | 1,424 | 50,000 |
| July 25, 2025 | 1,440 | 1,444 | 1,444 | 1,446 | 1,418 | 58,900 |
| July 24, 2025 | 1,411 | 1,435 | 1,435 | 1,435 | 1,407 | 72,700 |
| July 23, 2025 | 1,412 | 1,411 | 1,411 | 1,413 | 1,390 | 90,000 |
| July 22, 2025 | 1,410 | 1,402 | 1,402 | 1,417 | 1,392 | 47,700 |
| July 18, 2025 | 1,435 | 1,410 | 1,410 | 1,443 | 1,403 | 70,600 |
| July 17, 2025 | 1,377 | 1,433 | 1,433 | 1,433 | 1,376 | 140,000 |
| July 16, 2025 | 1,380 | 1,377 | 1,377 | 1,394 | 1,373 | 39,800 |
| July 15, 2025 | 1,375 | 1,380 | 1,380 | 1,384 | 1,368 | 36,800 |
| July 14, 2025 | 1,375 | 1,376 | 1,376 | 1,380 | 1,358 | 88,800 |
| July 11, 2025 | 1,377 | 1,379 | 1,379 | 1,394 | 1,371 | 83,200 |
| July 10, 2025 | 1,388 | 1,361 | 1,361 | 1,388 | 1,359 | 85,700 |
| July 09, 2025 | 1,383 | 1,388 | 1,388 | 1,405 | 1,381 | 58,200 |
| July 08, 2025 | 1,355 | 1,375 | 1,375 | 1,389 | 1,355 | 49,100 |
| July 07, 2025 | 1,370 | 1,354 | 1,354 | 1,378 | 1,354 | 31,500 |
| July 04, 2025 | 1,366 | 1,370 | 1,370 | 1,385 | 1,360 | 66,100 |
| July 03, 2025 | 1,368 | 1,362 | 1,362 | 1,372 | 1,345 | 76,400 |
| July 02, 2025 | 1,352 | 1,367 | 1,367 | 1,410 | 1,352 | 99,600 |
| July 01, 2025 | 1,341 | 1,366 | 1,366 | 1,366 | 1,335 | 100,500 |
| June 30, 2025 | 1,352 | 1,352 | 1,352 | 1,360 | 1,335 | 73,700 |
| June 27, 2025 | 1,330 | 1,357 | 1,357 | 1,363 | 1,319 | 117,200 |
| June 26, 2025 | 1,320 | 1,327 | 1,327 | 1,360 | 1,317 | 152,600 |
| June 25, 2025 | 1,375 | 1,327 | 1,327 | 1,375 | 1,312 | 145,500 |
| June 24, 2025 | 1,393 | 1,371 | 1,371 | 1,408 | 1,363 | 103,800 |
| June 23, 2025 | 1,385 | 1,385 | 1,389 | 1,393 | 1,380 | 73,900 |
| June 20, 2025 | 1,389 | 1,391 | 1,391 | 1,394 | 1,367 | 125,300 |
| June 19, 2025 | 1,382 | 1,380 | 1,380 | 1,404 | 1,372 | 123,500 |
| June 18, 2025 | 1,396 | 1,382 | 1,382 | 1,399 | 1,375 | 61,300 |
| June 17, 2025 | 1,400 | 1,396 | 1,396 | 1,409 | 1,387 | 74,800 |
| June 16, 2025 | 1,392 | 1,400 | 1,400 | 1,416 | 1,392 | 79,000 |
| June 13, 2025 | 1,373 | 1,386 | 1,386 | 1,386 | 1,355 | 81,000 |
| June 12, 2025 | 1,384 | 1,387 | 1,387 | 1,393 | 1,373 | 50,500 |
| June 11, 2025 | 1,414 | 1,382 | 1,382 | 1,425 | 1,379 | 63,600 |
| June 10, 2025 | 1,361 | 1,403 | 1,403 | 1,430 | 1,361 | 155,800 |
| June 09, 2025 | 1,374 | 1,361 | 1,361 | 1,389 | 1,359 | 87,200 |
| June 06, 2025 | 1,403 | 1,381 | 1,381 | 1,414 | 1,381 | 74,700 |
| June 05, 2025 | 1,418 | 1,396 | 1,396 | 1,423 | 1,395 | 95,200 |
| June 04, 2025 | 1,385 | 1,429 | 1,429 | 1,429 | 1,385 | 281,300 |
| June 03, 2025 | 1,355 | 1,365 | 1,365 | 1,371 | 1,354 | 98,700 |
| June 02, 2025 | 1,362 | 1,351 | 1,351 | 1,365 | 1,342 | 71,300 |
| May 30, 2025 | 1,347 | 1,373 | 1,373 | 1,385 | 1,347 | 137,400 |
| May 29, 2025 | 1,329 | 1,371 | 1,371 | 1,374 | 1,329 | 148,300 |
| May 28, 2025 | 1,314 | 1,322 | 1,322 | 1,335 | 1,302 | 93,600 |
| May 27, 2025 | 1,300 | 1,302 | 1,302 | 1,305 | 1,275 | 110,900 |
| May 26, 2025 | 1,326 | 1,300 | 1,300 | 1,351 | 1,296 | 162,800 |
| May 23, 2025 | 1,298 | 1,333 | 1,333 | 1,348 | 1,297 | 335,600 |