1,451.00
+16(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,435 | 1,451 | 1,451 | 1,461 | 1,430 | 373,500 |
| August 15, 2025 | 1,430 | 1,435 | 1,435 | 1,438 | 1,417 | 357,300 |
| August 14, 2025 | 1,438 | 1,423 | 1,423 | 1,441 | 1,403 | 346,900 |
| August 13, 2025 | 1,423 | 1,444 | 1,444 | 1,456 | 1,416 | 558,800 |
| August 12, 2025 | 1,388 | 1,416 | 1,416 | 1,425 | 1,388 | 789,000 |
| August 08, 2025 | 1,311 | 1,381 | 1,381 | 1,432 | 1,303 | 484,600 |
| August 07, 2025 | 1,311 | 1,314 | 1,314 | 1,320 | 1,306 | 186,800 |
| August 06, 2025 | 1,295 | 1,312 | 1,312 | 1,314 | 1,293 | 190,400 |
| August 05, 2025 | 1,288 | 1,288 | 1,288 | 1,298 | 1,284 | 272,500 |
| August 04, 2025 | 1,255 | 1,276 | 1,276 | 1,278 | 1,255 | 182,500 |
| August 01, 2025 | 1,272 | 1,275 | 1,275 | 1,280 | 1,265 | 189,200 |
| July 31, 2025 | 1,244 | 1,272 | 1,272 | 1,272 | 1,243 | 348,800 |
| July 30, 2025 | 1,241 | 1,235 | 1,235 | 1,248 | 1,235 | 639,400 |
| July 29, 2025 | 1,223 | 1,238 | 1,238 | 1,243 | 1,222 | 192,700 |
| July 28, 2025 | 1,232 | 1,227 | 1,227 | 1,235 | 1,223 | 197,600 |
| July 25, 2025 | 1,237 | 1,232 | 1,232 | 1,241 | 1,221 | 153,400 |
| July 24, 2025 | 1,225 | 1,232 | 1,232 | 1,237 | 1,224 | 281,400 |
| July 23, 2025 | 1,220 | 1,219 | 1,219 | 1,226 | 1,211 | 242,100 |
| July 22, 2025 | 1,204 | 1,202 | 1,202 | 1,211 | 1,200 | 129,500 |
| July 18, 2025 | 1,212 | 1,204 | 1,204 | 1,217 | 1,203 | 108,400 |
| July 17, 2025 | 1,211 | 1,210 | 1,210 | 1,216 | 1,198 | 185,200 |
| July 16, 2025 | 1,216 | 1,216 | 1,216 | 1,227 | 1,215 | 188,300 |
| July 15, 2025 | 1,213 | 1,211 | 1,211 | 1,219 | 1,210 | 211,900 |
| July 14, 2025 | 1,208 | 1,208 | 1,208 | 1,213 | 1,194 | 198,100 |
| July 11, 2025 | 1,197 | 1,207 | 1,207 | 1,217 | 1,197 | 262,000 |
| July 10, 2025 | 1,190 | 1,190 | 1,190 | 1,192 | 1,181 | 222,000 |
| July 09, 2025 | 1,175 | 1,185 | 1,185 | 1,197 | 1,172 | 343,500 |
| July 08, 2025 | 1,161 | 1,162 | 1,162 | 1,166 | 1,154 | 227,000 |
| July 07, 2025 | 1,165 | 1,161 | 1,161 | 1,172 | 1,154 | 121,200 |
| July 04, 2025 | 1,171 | 1,171 | 1,171 | 1,175 | 1,165 | 112,800 |
| July 03, 2025 | 1,176 | 1,170 | 1,170 | 1,178 | 1,168 | 103,400 |
| July 02, 2025 | 1,179 | 1,177 | 1,177 | 1,184 | 1,171 | 100,900 |
| July 01, 2025 | 1,190 | 1,187 | 1,187 | 1,196 | 1,185 | 166,400 |
| June 30, 2025 | 1,199 | 1,186 | 1,186 | 1,213 | 1,185 | 219,600 |
| June 27, 2025 | 1,183 | 1,185 | 1,185 | 1,197 | 1,176 | 250,900 |
| June 26, 2025 | 1,176 | 1,184 | 1,165 | 1,189 | 1,175 | 416,300 |
| June 25, 2025 | 1,183 | 1,178 | 1,159.1 | 1,187 | 1,170 | 186,000 |
| June 24, 2025 | 1,179 | 1,178 | 1,159.1 | 1,203 | 1,173 | 258,900 |
| June 23, 2025 | 1,151 | 1,166 | 1,166 | 1,168 | 1,149 | 164,100 |
| June 20, 2025 | 1,169 | 1,155 | 1,155 | 1,177 | 1,155 | 230,100 |
| June 19, 2025 | 1,176 | 1,172 | 1,172 | 1,176 | 1,166 | 100,200 |
| June 18, 2025 | 1,175 | 1,175 | 1,175 | 1,181 | 1,171 | 101,900 |
| June 17, 2025 | 1,168 | 1,178 | 1,178 | 1,181 | 1,168 | 113,700 |
| June 16, 2025 | 1,171 | 1,168 | 1,168 | 1,175 | 1,165 | 165,900 |
| June 13, 2025 | 1,167 | 1,159 | 1,159 | 1,175 | 1,159 | 140,800 |
| June 12, 2025 | 1,171 | 1,173 | 1,173 | 1,178 | 1,164 | 135,400 |
| June 11, 2025 | 1,161 | 1,176 | 1,176 | 1,178 | 1,161 | 136,700 |
| June 10, 2025 | 1,165 | 1,161 | 1,161 | 1,181 | 1,161 | 152,800 |
| June 09, 2025 | 1,177 | 1,167 | 1,167 | 1,177 | 1,164 | 90,100 |
| June 06, 2025 | 1,170 | 1,169 | 1,169 | 1,182 | 1,169 | 112,800 |
| June 05, 2025 | 1,162 | 1,166 | 1,166 | 1,168 | 1,158 | 103,700 |
| June 04, 2025 | 1,158 | 1,165 | 1,165 | 1,170 | 1,158 | 93,300 |
| June 03, 2025 | 1,166 | 1,160 | 1,160 | 1,166 | 1,155 | 134,800 |
| June 02, 2025 | 1,165 | 1,168 | 1,168 | 1,183 | 1,163 | 164,600 |
| May 30, 2025 | 1,150 | 1,167 | 1,167 | 1,174 | 1,148 | 165,600 |
| May 29, 2025 | 1,149 | 1,159 | 1,159 | 1,164 | 1,146 | 112,900 |
| May 28, 2025 | 1,150 | 1,146 | 1,146 | 1,157 | 1,146 | 169,100 |
| May 27, 2025 | 1,137 | 1,141 | 1,141 | 1,145 | 1,127 | 101,800 |
| May 26, 2025 | 1,129 | 1,135 | 1,135 | 1,137 | 1,127 | 104,800 |
| May 23, 2025 | 1,128 | 1,130 | 1,130 | 1,146 | 1,128 | 149,700 |