1,197.00
+25(+2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,175 | 1,197 | 1,197 | 1,199 | 1,172 | 82,000 |
| August 15, 2025 | 1,175 | 1,172 | 1,172 | 1,178 | 1,152 | 153,900 |
| August 14, 2025 | 1,103 | 1,100 | 1,100 | 1,103 | 1,096 | 16,500 |
| August 13, 2025 | 1,095 | 1,103 | 1,103 | 1,103 | 1,089 | 22,300 |
| August 12, 2025 | 1,100 | 1,090 | 1,090 | 1,100 | 1,088 | 37,500 |
| August 08, 2025 | 1,112 | 1,101 | 1,101 | 1,112 | 1,101 | 11,500 |
| August 07, 2025 | 1,115 | 1,113 | 1,113 | 1,119 | 1,107 | 15,800 |
| August 06, 2025 | 1,108 | 1,115 | 1,115 | 1,115 | 1,102 | 13,100 |
| August 05, 2025 | 1,101 | 1,100 | 1,100 | 1,105 | 1,094 | 14,200 |
| August 04, 2025 | 1,095 | 1,100 | 1,100 | 1,101 | 1,092 | 18,200 |
| August 01, 2025 | 1,093 | 1,098 | 1,098 | 1,099 | 1,090 | 13,100 |
| July 31, 2025 | 1,075 | 1,090 | 1,090 | 1,092 | 1,075 | 23,500 |
| July 30, 2025 | 1,074 | 1,075 | 1,075 | 1,077 | 1,073 | 7,400 |
| July 29, 2025 | 1,079 | 1,074 | 1,074 | 1,079 | 1,073 | 4,400 |
| July 28, 2025 | 1,073 | 1,078 | 1,078 | 1,080 | 1,073 | 11,000 |
| July 25, 2025 | 1,070 | 1,070 | 1,070 | 1,078 | 1,065 | 8,900 |
| July 24, 2025 | 1,058 | 1,071 | 1,071 | 1,085 | 1,057 | 29,900 |
| July 23, 2025 | 1,070 | 1,070 | 1,070 | 1,073 | 1,058 | 25,500 |
| July 22, 2025 | 1,056 | 1,063 | 1,063 | 1,069 | 1,053 | 10,000 |
| July 18, 2025 | 1,056 | 1,057 | 1,057 | 1,062 | 1,056 | 8,700 |
| July 17, 2025 | 1,077 | 1,060 | 1,060 | 1,077 | 1,059 | 7,900 |
| July 16, 2025 | 1,072 | 1,060 | 1,060 | 1,072 | 1,060 | 7,800 |
| July 15, 2025 | 1,072 | 1,070 | 1,070 | 1,072 | 1,066 | 4,200 |
| July 14, 2025 | 1,067 | 1,072 | 1,072 | 1,078 | 1,066 | 21,800 |
| July 11, 2025 | 1,055 | 1,066 | 1,066 | 1,070 | 1,050 | 20,500 |
| July 10, 2025 | 1,074 | 1,059 | 1,059 | 1,074 | 1,059 | 16,200 |
| July 09, 2025 | 1,067 | 1,065 | 1,065 | 1,075 | 1,065 | 11,600 |
| July 08, 2025 | 1,062 | 1,067 | 1,067 | 1,070 | 1,062 | 65,100 |
| July 07, 2025 | 1,078 | 1,063 | 1,063 | 1,078 | 1,063 | 144,800 |
| July 04, 2025 | 1,080 | 1,076 | 1,076 | 1,080 | 1,070 | 97,400 |
| July 03, 2025 | 1,066 | 1,077 | 1,077 | 1,078 | 1,062 | 23,000 |
| July 02, 2025 | 1,052 | 1,066 | 1,066 | 1,070 | 1,048 | 22,200 |
| July 01, 2025 | 1,059 | 1,057 | 1,057 | 1,060 | 1,055 | 7,800 |
| June 30, 2025 | 1,055 | 1,057 | 1,057 | 1,061 | 1,055 | 11,400 |
| June 27, 2025 | 1,050 | 1,056 | 1,056 | 1,059 | 1,050 | 12,000 |
| June 26, 2025 | 1,045 | 1,052 | 1,052 | 1,055 | 1,045 | 16,600 |
| June 25, 2025 | 1,045 | 1,050 | 1,050 | 1,050 | 1,042 | 6,700 |
| June 24, 2025 | 1,045 | 1,051 | 1,051 | 1,056 | 1,042 | 13,100 |
| June 23, 2025 | 1,046 | 1,038 | 1,038 | 1,046 | 1,038 | 3,800 |
| June 20, 2025 | 1,043 | 1,046 | 1,046 | 1,047 | 1,040 | 11,400 |
| June 19, 2025 | 1,045 | 1,046 | 1,046 | 1,048 | 1,040 | 11,800 |
| June 18, 2025 | 1,037 | 1,044 | 1,044 | 1,052 | 1,037 | 16,200 |
| June 17, 2025 | 1,044 | 1,041 | 1,041 | 1,045 | 1,030 | 13,500 |
| June 16, 2025 | 1,030 | 1,040 | 1,040 | 1,040 | 1,029 | 16,400 |
| June 13, 2025 | 1,030 | 1,029 | 1,029 | 1,031 | 1,023 | 18,900 |
| June 12, 2025 | 1,043 | 1,032 | 1,032 | 1,043 | 1,030 | 17,600 |
| June 11, 2025 | 1,035 | 1,036 | 1,036 | 1,042 | 1,035 | 10,100 |
| June 10, 2025 | 1,043 | 1,035 | 1,035 | 1,046 | 1,035 | 29,900 |
| June 09, 2025 | 1,041 | 1,043 | 1,043 | 1,049 | 1,040 | 13,500 |
| June 06, 2025 | 1,039 | 1,044 | 1,044 | 1,049 | 1,039 | 15,400 |
| June 05, 2025 | 1,039 | 1,037 | 1,037 | 1,047 | 1,037 | 13,600 |
| June 04, 2025 | 1,033 | 1,040 | 1,040 | 1,044 | 1,032 | 17,800 |
| June 03, 2025 | 1,032 | 1,033 | 1,033 | 1,039 | 1,031 | 10,000 |
| June 02, 2025 | 1,030 | 1,035 | 1,035 | 1,038 | 1,030 | 8,400 |
| May 30, 2025 | 1,031 | 1,037 | 1,037 | 1,041 | 1,031 | 8,100 |
| May 29, 2025 | 1,040 | 1,035 | 1,035 | 1,040 | 1,033 | 14,000 |
| May 28, 2025 | 1,036 | 1,033 | 1,033 | 1,046 | 1,033 | 12,400 |
| May 27, 2025 | 1,025 | 1,032 | 1,032 | 1,038 | 1,025 | 7,200 |
| May 26, 2025 | 1,019 | 1,026 | 1,026 | 1,033 | 1,019 | 16,100 |
| May 23, 2025 | 1,018 | 1,023 | 1,023 | 1,029 | 1,018 | 9,400 |