1,151.00
+15(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,161 | 1,151 | 1,151 | 1,169 | 1,146 | 54,500 |
| August 15, 2025 | 1,125 | 1,136 | 1,136 | 1,143 | 1,122 | 41,700 |
| August 14, 2025 | 1,132 | 1,125 | 1,125 | 1,142 | 1,122 | 35,100 |
| August 13, 2025 | 1,151 | 1,142 | 1,142 | 1,160 | 1,142 | 29,800 |
| August 12, 2025 | 1,154 | 1,143 | 1,143 | 1,170 | 1,119 | 117,200 |
| August 08, 2025 | 1,179 | 1,184 | 1,184 | 1,185 | 1,170 | 41,800 |
| August 07, 2025 | 1,171 | 1,176 | 1,176 | 1,178 | 1,163 | 15,400 |
| August 06, 2025 | 1,167 | 1,171 | 1,171 | 1,175 | 1,166 | 17,500 |
| August 05, 2025 | 1,155 | 1,159 | 1,159 | 1,168 | 1,155 | 19,900 |
| August 04, 2025 | 1,153 | 1,160 | 1,160 | 1,165 | 1,153 | 19,200 |
| August 01, 2025 | 1,152 | 1,166 | 1,166 | 1,167 | 1,150 | 35,700 |
| July 31, 2025 | 1,128 | 1,150 | 1,150 | 1,151 | 1,128 | 29,200 |
| July 30, 2025 | 1,122 | 1,131 | 1,131 | 1,135 | 1,122 | 23,900 |
| July 29, 2025 | 1,127 | 1,135 | 1,135 | 1,135 | 1,122 | 13,800 |
| July 28, 2025 | 1,132 | 1,128 | 1,128 | 1,135 | 1,128 | 20,200 |
| July 25, 2025 | 1,140 | 1,130 | 1,130 | 1,142 | 1,130 | 20,000 |
| July 24, 2025 | 1,141 | 1,142 | 1,142 | 1,142 | 1,121 | 30,400 |
| July 23, 2025 | 1,115 | 1,135 | 1,135 | 1,135 | 1,110 | 41,400 |
| July 22, 2025 | 1,110 | 1,106 | 1,106 | 1,115 | 1,106 | 17,600 |
| July 18, 2025 | 1,117 | 1,103 | 1,103 | 1,119 | 1,101 | 18,900 |
| July 17, 2025 | 1,116 | 1,115 | 1,115 | 1,121 | 1,107 | 21,200 |
| July 16, 2025 | 1,132 | 1,122 | 1,122 | 1,132 | 1,120 | 15,900 |
| July 15, 2025 | 1,116 | 1,132 | 1,132 | 1,132 | 1,116 | 17,100 |
| July 14, 2025 | 1,101 | 1,119 | 1,119 | 1,122 | 1,097 | 46,200 |
| July 11, 2025 | 1,108 | 1,099 | 1,099 | 1,112 | 1,096 | 44,900 |
| July 10, 2025 | 1,127 | 1,101 | 1,101 | 1,127 | 1,101 | 52,000 |
| July 09, 2025 | 1,122 | 1,127 | 1,127 | 1,135 | 1,118 | 18,600 |
| July 08, 2025 | 1,129 | 1,123 | 1,123 | 1,130 | 1,115 | 19,100 |
| July 07, 2025 | 1,130 | 1,120 | 1,120 | 1,131 | 1,119 | 19,400 |
| July 04, 2025 | 1,138 | 1,131 | 1,131 | 1,145 | 1,125 | 24,800 |
| July 03, 2025 | 1,147 | 1,138 | 1,138 | 1,149 | 1,135 | 23,900 |
| July 02, 2025 | 1,119 | 1,146 | 1,146 | 1,157 | 1,117 | 52,800 |
| July 01, 2025 | 1,115 | 1,111 | 1,111 | 1,119 | 1,109 | 24,100 |
| June 30, 2025 | 1,125 | 1,120 | 1,120 | 1,133 | 1,120 | 24,800 |
| June 27, 2025 | 1,135 | 1,127 | 1,127 | 1,136 | 1,119 | 31,400 |
| June 26, 2025 | 1,116 | 1,127 | 1,127 | 1,127 | 1,113 | 28,600 |
| June 25, 2025 | 1,115 | 1,112 | 1,112 | 1,118 | 1,109 | 20,600 |
| June 24, 2025 | 1,132 | 1,116 | 1,116 | 1,135 | 1,107 | 39,700 |
| June 23, 2025 | 1,135 | 1,130 | 1,130 | 1,143 | 1,124 | 30,600 |
| June 20, 2025 | 1,130 | 1,137 | 1,137 | 1,139 | 1,128 | 30,000 |
| June 19, 2025 | 1,134 | 1,140 | 1,140 | 1,140 | 1,133 | 16,600 |
| June 18, 2025 | 1,127 | 1,140 | 1,140 | 1,145 | 1,127 | 27,100 |
| June 17, 2025 | 1,141 | 1,133 | 1,133 | 1,141 | 1,132 | 24,500 |
| June 16, 2025 | 1,135 | 1,133 | 1,133 | 1,141 | 1,130 | 20,900 |
| June 13, 2025 | 1,150 | 1,130 | 1,130 | 1,152 | 1,130 | 55,200 |
| June 12, 2025 | 1,154 | 1,154 | 1,154 | 1,162 | 1,151 | 48,600 |
| June 11, 2025 | 1,156 | 1,160 | 1,160 | 1,165 | 1,151 | 29,300 |
| June 10, 2025 | 1,165 | 1,159 | 1,159 | 1,170 | 1,159 | 24,700 |
| June 09, 2025 | 1,160 | 1,164 | 1,164 | 1,167 | 1,160 | 13,100 |
| June 06, 2025 | 1,162 | 1,162 | 1,162 | 1,172 | 1,161 | 19,000 |
| June 05, 2025 | 1,155 | 1,160 | 1,160 | 1,168 | 1,153 | 16,700 |
| June 04, 2025 | 1,160 | 1,162 | 1,162 | 1,193 | 1,153 | 25,100 |
| June 03, 2025 | 1,155 | 1,160 | 1,160 | 1,166 | 1,150 | 20,500 |
| June 02, 2025 | 1,164 | 1,158 | 1,158 | 1,174 | 1,158 | 21,000 |
| May 30, 2025 | 1,151 | 1,176 | 1,176 | 1,178 | 1,150 | 27,700 |
| May 29, 2025 | 1,160 | 1,164 | 1,164 | 1,172 | 1,159 | 33,700 |
| May 28, 2025 | 1,152 | 1,160 | 1,160 | 1,170 | 1,144 | 46,100 |
| May 27, 2025 | 1,160 | 1,155 | 1,155 | 1,174 | 1,152 | 34,000 |
| May 26, 2025 | 1,170 | 1,160 | 1,160 | 1,177 | 1,158 | 26,200 |
| May 23, 2025 | 1,156 | 1,174 | 1,174 | 1,182 | 1,156 | 31,100 |