1,081.00
+12(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,065 | 1,085.5 | 1,081.5 | 1,085.5 | 1,065 | 381,500 |
| August 15, 2025 | 1,052 | 1,069 | 1,069 | 1,071 | 1,046.5 | 353,100 |
| August 14, 2025 | 1,041.5 | 1,058.5 | 1,058.5 | 1,058.5 | 1,032 | 337,300 |
| August 13, 2025 | 1,045 | 1,040 | 1,040 | 1,064.5 | 1,040 | 418,200 |
| August 12, 2025 | 1,070 | 1,044 | 1,044 | 1,075 | 1,042 | 650,100 |
| August 08, 2025 | 1,126.5 | 1,058 | 1,058 | 1,144.5 | 1,020.5 | 641,200 |
| August 07, 2025 | 1,126 | 1,127 | 1,127 | 1,135 | 1,121 | 221,100 |
| August 06, 2025 | 1,117 | 1,131 | 1,131 | 1,143 | 1,108 | 517,000 |
| August 05, 2025 | 1,110 | 1,106.5 | 1,106.5 | 1,121.5 | 1,103 | 398,600 |
| August 04, 2025 | 1,081.5 | 1,104 | 1,104 | 1,109.5 | 1,081.5 | 413,800 |
| August 01, 2025 | 1,097 | 1,129.5 | 1,129.5 | 1,129.5 | 1,091 | 525,200 |
| July 31, 2025 | 1,093 | 1,097 | 1,097 | 1,104 | 1,085.5 | 353,200 |
| July 30, 2025 | 1,077.5 | 1,095 | 1,095 | 1,095 | 1,074 | 1.13M |
| July 29, 2025 | 1,077 | 1,083 | 1,083 | 1,092 | 1,072 | 334,200 |
| July 28, 2025 | 1,077 | 1,090 | 1,090 | 1,094 | 1,072.5 | 188,200 |
| July 25, 2025 | 1,092 | 1,082.5 | 1,082.5 | 1,095 | 1,078 | 237,900 |
| July 24, 2025 | 1,100.5 | 1,106 | 1,106 | 1,112.5 | 1,094.5 | 308,900 |
| July 23, 2025 | 1,063 | 1,089.5 | 1,089.5 | 1,092.5 | 1,055.5 | 590,000 |
| July 22, 2025 | 1,030.5 | 1,039.5 | 1,039.5 | 1,046.5 | 1,030 | 240,500 |
| July 18, 2025 | 1,042 | 1,035 | 1,035 | 1,050 | 1,027 | 226,700 |
| July 17, 2025 | 1,040 | 1,040 | 1,040 | 1,051.5 | 1,036 | 249,000 |
| July 16, 2025 | 1,060 | 1,044 | 1,044 | 1,060 | 1,040.5 | 272,600 |
| July 15, 2025 | 1,071 | 1,065 | 1,065 | 1,078 | 1,053 | 310,000 |
| July 14, 2025 | 1,037 | 1,069 | 1,069 | 1,101.5 | 1,035.5 | 891,800 |
| July 11, 2025 | 1,040 | 1,045.5 | 1,045.5 | 1,055 | 1,031 | 481,100 |
| July 10, 2025 | 1,056.5 | 1,042.5 | 1,042.5 | 1,058.5 | 1,031.5 | 591,600 |
| July 09, 2025 | 1,080 | 1,064 | 1,064 | 1,087.5 | 1,054 | 821,900 |
| July 08, 2025 | 967.8 | 1,054 | 1,054 | 1,060 | 967.7 | 2M |
| July 07, 2025 | 961.7 | 955.9 | 955.9 | 961.7 | 949.8 | 363,600 |
| July 04, 2025 | 997 | 973.6 | 973.6 | 1,002 | 973.6 | 326,400 |
| July 03, 2025 | 967.9 | 987.5 | 987.5 | 990 | 955 | 385,100 |
| July 02, 2025 | 948.5 | 956.9 | 956.9 | 961.9 | 945.5 | 348,300 |
| July 01, 2025 | 946.6 | 950.6 | 950.6 | 951.9 | 934.4 | 295,600 |
| June 30, 2025 | 967 | 961.6 | 961.6 | 973.8 | 956 | 499,500 |
| June 27, 2025 | 947.6 | 951.7 | 951.7 | 957.6 | 942 | 451,800 |
| June 26, 2025 | 936.9 | 950.7 | 932.7 | 954.9 | 936.9 | 311,100 |
| June 25, 2025 | 941.7 | 945.4 | 927.5 | 945.4 | 930.3 | 241,900 |
| June 24, 2025 | 946.3 | 939.1 | 921.32 | 953.7 | 938.1 | 262,800 |
| June 23, 2025 | 943.8 | 935.1 | 935.1 | 945.4 | 930.3 | 301,700 |
| June 20, 2025 | 961.4 | 950.5 | 950.5 | 963.3 | 949.3 | 602,200 |
| June 19, 2025 | 977.4 | 965.9 | 965.9 | 977.8 | 964.5 | 285,200 |
| June 18, 2025 | 969 | 977.4 | 977.4 | 979.1 | 969 | 198,700 |
| June 17, 2025 | 970 | 973.5 | 973.5 | 978.4 | 966 | 257,000 |
| June 16, 2025 | 979 | 972.5 | 972.5 | 979 | 964 | 244,900 |
| June 13, 2025 | 969 | 969 | 969 | 971.7 | 963 | 440,800 |
| June 12, 2025 | 963 | 968.2 | 968.2 | 970 | 959.2 | 307,000 |
| June 11, 2025 | 962 | 969 | 969 | 971.9 | 962 | 251,600 |
| June 10, 2025 | 969 | 960.9 | 960.9 | 970.9 | 959.7 | 317,500 |
| June 09, 2025 | 972 | 959.1 | 959.1 | 972 | 957.8 | 225,700 |
| June 06, 2025 | 967.9 | 971.8 | 971.8 | 979.1 | 967.9 | 194,300 |
| June 05, 2025 | 967.1 | 970.9 | 970.9 | 975 | 963 | 228,300 |
| June 04, 2025 | 976.3 | 975.1 | 975.1 | 982.5 | 967.6 | 314,900 |
| June 03, 2025 | 967 | 975.5 | 975.5 | 977.5 | 962.5 | 244,400 |
| June 02, 2025 | 975 | 971.2 | 971.2 | 977.8 | 962.8 | 296,800 |
| May 30, 2025 | 976.6 | 985.6 | 985.6 | 989 | 975 | 281,100 |
| May 29, 2025 | 979 | 989.7 | 989.7 | 993.6 | 978.8 | 214,300 |
| May 28, 2025 | 978.2 | 973.6 | 973.6 | 984.7 | 971.2 | 257,600 |
| May 27, 2025 | 955.6 | 961.7 | 961.7 | 962.3 | 950.1 | 104,000 |
| May 26, 2025 | 958 | 955.6 | 955.6 | 960.9 | 952 | 215,500 |
| May 23, 2025 | 951.7 | 951.8 | 951.8 | 958.3 | 947 | 181,100 |