1,230.00
+6(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,224 | 1,230 | 1,230 | 1,239 | 1,224 | 54,000 |
| August 21, 2025 | 1,215 | 1,224 | 1,224 | 1,227 | 1,209 | 53,500 |
| August 20, 2025 | 1,219 | 1,212 | 1,212 | 1,224 | 1,212 | 42,800 |
| August 19, 2025 | 1,222 | 1,219 | 1,219 | 1,229 | 1,216 | 58,000 |
| August 18, 2025 | 1,214 | 1,220 | 1,220 | 1,229 | 1,209 | 65,300 |
| August 15, 2025 | 1,200 | 1,213 | 1,213 | 1,217 | 1,197 | 50,900 |
| August 14, 2025 | 1,212 | 1,199 | 1,199 | 1,212 | 1,197 | 59,300 |
| August 13, 2025 | 1,215 | 1,217 | 1,217 | 1,224 | 1,208 | 50,400 |
| August 12, 2025 | 1,217 | 1,213 | 1,213 | 1,221 | 1,198 | 59,400 |
| August 08, 2025 | 1,199 | 1,210 | 1,210 | 1,210 | 1,196 | 40,600 |
| August 07, 2025 | 1,199 | 1,197 | 1,197 | 1,207 | 1,195 | 46,700 |
| August 06, 2025 | 1,198 | 1,199 | 1,199 | 1,207 | 1,187 | 30,600 |
| August 05, 2025 | 1,190 | 1,193 | 1,193 | 1,199 | 1,188 | 28,100 |
| August 04, 2025 | 1,194 | 1,183 | 1,183 | 1,215 | 1,175 | 84,700 |
| August 01, 2025 | 1,199 | 1,208 | 1,208 | 1,213 | 1,171 | 88,400 |
| July 31, 2025 | 1,177 | 1,169 | 1,169 | 1,180 | 1,164 | 43,100 |
| July 30, 2025 | 1,153 | 1,172 | 1,172 | 1,182 | 1,151 | 65,400 |
| July 29, 2025 | 1,165 | 1,158 | 1,158 | 1,165 | 1,151 | 40,900 |
| July 28, 2025 | 1,164 | 1,162 | 1,162 | 1,169 | 1,156 | 27,100 |
| July 25, 2025 | 1,175 | 1,155 | 1,155 | 1,175 | 1,149 | 39,100 |
| July 24, 2025 | 1,158 | 1,166 | 1,166 | 1,173 | 1,158 | 47,700 |
| July 23, 2025 | 1,128 | 1,157 | 1,157 | 1,157 | 1,117 | 86,400 |
| July 22, 2025 | 1,124 | 1,116 | 1,116 | 1,138 | 1,116 | 27,000 |
| July 18, 2025 | 1,130 | 1,124 | 1,124 | 1,138 | 1,123 | 28,600 |
| July 17, 2025 | 1,114 | 1,124 | 1,124 | 1,128 | 1,111 | 27,400 |
| July 16, 2025 | 1,126 | 1,117 | 1,117 | 1,129 | 1,117 | 41,100 |
| July 15, 2025 | 1,122 | 1,121 | 1,121 | 1,126 | 1,117 | 22,600 |
| July 14, 2025 | 1,116 | 1,115 | 1,115 | 1,122 | 1,109 | 33,500 |
| July 11, 2025 | 1,102 | 1,110 | 1,110 | 1,124 | 1,102 | 31,400 |
| July 10, 2025 | 1,115 | 1,096 | 1,096 | 1,115 | 1,095 | 75,000 |
| July 09, 2025 | 1,120 | 1,116 | 1,116 | 1,124 | 1,110 | 37,300 |
| July 08, 2025 | 1,123 | 1,119 | 1,119 | 1,123 | 1,108 | 54,900 |
| July 07, 2025 | 1,130 | 1,120 | 1,120 | 1,133 | 1,116 | 42,200 |
| July 04, 2025 | 1,174 | 1,130 | 1,130 | 1,174 | 1,120 | 163,600 |
| July 03, 2025 | 1,140 | 1,147 | 1,147 | 1,166 | 1,134 | 76,700 |
| July 02, 2025 | 1,098 | 1,130 | 1,130 | 1,139 | 1,098 | 77,300 |
| July 01, 2025 | 1,107 | 1,102 | 1,102 | 1,110 | 1,099 | 41,100 |
| June 30, 2025 | 1,116 | 1,108 | 1,108 | 1,125 | 1,108 | 73,800 |
| June 27, 2025 | 1,114 | 1,111 | 1,111 | 1,122 | 1,105 | 79,900 |
| June 26, 2025 | 1,087 | 1,105 | 1,105 | 1,108 | 1,087 | 53,800 |
| June 25, 2025 | 1,075 | 1,083 | 1,083 | 1,085 | 1,066 | 54,000 |
| June 24, 2025 | 1,078 | 1,084 | 1,084 | 1,086 | 1,075 | 40,400 |
| June 23, 2025 | 1,075 | 1,067 | 1,067 | 1,076 | 1,060 | 42,900 |
| June 20, 2025 | 1,088 | 1,072 | 1,072 | 1,095 | 1,072 | 203,000 |
| June 19, 2025 | 1,083 | 1,080 | 1,080 | 1,087 | 1,072 | 35,000 |
| June 18, 2025 | 1,072 | 1,087 | 1,087 | 1,087 | 1,071 | 46,600 |
| June 17, 2025 | 1,069 | 1,073 | 1,073 | 1,079 | 1,069 | 41,200 |
| June 16, 2025 | 1,064 | 1,065 | 1,065 | 1,066 | 1,058 | 41,400 |
| June 13, 2025 | 1,063 | 1,057 | 1,057 | 1,065 | 1,051 | 85,100 |
| June 12, 2025 | 1,085 | 1,074 | 1,074 | 1,088 | 1,070 | 44,200 |
| June 11, 2025 | 1,077 | 1,083 | 1,083 | 1,091 | 1,077 | 40,200 |
| June 10, 2025 | 1,069 | 1,076 | 1,076 | 1,089 | 1,068 | 43,200 |
| June 09, 2025 | 1,086 | 1,074 | 1,074 | 1,090 | 1,072 | 38,600 |
| June 06, 2025 | 1,081 | 1,084 | 1,084 | 1,091 | 1,079 | 22,900 |
| June 05, 2025 | 1,090 | 1,081 | 1,081 | 1,101 | 1,077 | 55,500 |
| June 04, 2025 | 1,092 | 1,098 | 1,098 | 1,112 | 1,092 | 48,500 |
| June 03, 2025 | 1,102 | 1,087 | 1,087 | 1,109 | 1,087 | 66,800 |
| June 02, 2025 | 1,108 | 1,101 | 1,101 | 1,126 | 1,086 | 79,000 |
| May 30, 2025 | 1,100 | 1,126 | 1,126 | 1,126 | 1,093 | 151,800 |
| May 29, 2025 | 1,109 | 1,113 | 1,113 | 1,119 | 1,107 | 89,100 |