1,218.00
+11(+0.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,202 | 1,218 | 1,218 | 1,218 | 1,200 | 123,600 |
| August 15, 2025 | 1,200 | 1,207 | 1,207 | 1,211 | 1,199 | 120,300 |
| August 14, 2025 | 1,215 | 1,200 | 1,200 | 1,222 | 1,196 | 150,600 |
| August 13, 2025 | 1,200 | 1,221 | 1,221 | 1,223 | 1,188 | 213,300 |
| August 12, 2025 | 1,177 | 1,204 | 1,204 | 1,217 | 1,166 | 435,600 |
| August 08, 2025 | 1,182 | 1,179 | 1,179 | 1,185 | 1,174 | 135,500 |
| August 07, 2025 | 1,141 | 1,182 | 1,182 | 1,185 | 1,136 | 242,600 |
| August 06, 2025 | 1,165 | 1,141 | 1,141 | 1,174 | 1,135 | 265,600 |
| August 05, 2025 | 1,167 | 1,177 | 1,177 | 1,188 | 1,095 | 528,100 |
| August 04, 2025 | 1,124 | 1,153 | 1,153 | 1,153 | 1,120 | 206,000 |
| August 01, 2025 | 1,130 | 1,145 | 1,145 | 1,147 | 1,128 | 138,300 |
| July 31, 2025 | 1,129 | 1,124 | 1,124 | 1,141 | 1,120 | 157,400 |
| July 30, 2025 | 1,094 | 1,110 | 1,110 | 1,113 | 1,091 | 144,900 |
| July 29, 2025 | 1,077 | 1,092 | 1,092 | 1,092 | 1,073 | 175,400 |
| July 28, 2025 | 1,080 | 1,087 | 1,087 | 1,088 | 1,076 | 157,400 |
| July 25, 2025 | 1,078 | 1,073 | 1,073 | 1,081 | 1,067 | 138,100 |
| July 24, 2025 | 1,078 | 1,085 | 1,085 | 1,089 | 1,078 | 80,800 |
| July 23, 2025 | 1,088 | 1,083 | 1,083 | 1,092 | 1,078 | 100,200 |
| July 22, 2025 | 1,080 | 1,076 | 1,076 | 1,087 | 1,076 | 64,900 |
| July 18, 2025 | 1,096 | 1,083 | 1,083 | 1,096 | 1,083 | 56,800 |
| July 17, 2025 | 1,078 | 1,094 | 1,094 | 1,094 | 1,071 | 123,000 |
| July 16, 2025 | 1,073 | 1,077 | 1,077 | 1,083 | 1,070 | 94,900 |
| July 15, 2025 | 1,069 | 1,073 | 1,073 | 1,073 | 1,066 | 50,700 |
| July 14, 2025 | 1,075 | 1,067 | 1,067 | 1,080 | 1,067 | 55,300 |
| July 11, 2025 | 1,071 | 1,072 | 1,072 | 1,085 | 1,071 | 79,100 |
| July 10, 2025 | 1,080 | 1,075 | 1,075 | 1,085 | 1,067 | 117,800 |
| July 09, 2025 | 1,076 | 1,077 | 1,077 | 1,087 | 1,071 | 109,700 |
| July 08, 2025 | 1,056 | 1,073 | 1,073 | 1,078 | 1,008 | 175,400 |
| July 07, 2025 | 1,085 | 1,071 | 1,071 | 1,085 | 1,065 | 218,300 |
| July 04, 2025 | 1,050 | 1,079 | 1,079 | 1,090 | 1,048 | 266,000 |
| July 03, 2025 | 1,048 | 1,047 | 1,047 | 1,051 | 1,040 | 146,000 |
| July 02, 2025 | 1,054 | 1,042 | 1,042 | 1,055 | 1,040 | 181,300 |
| July 01, 2025 | 1,072 | 1,062 | 1,062 | 1,074 | 1,054 | 129,700 |
| June 30, 2025 | 1,083 | 1,078 | 1,078 | 1,090 | 1,078 | 118,200 |
| June 27, 2025 | 1,083 | 1,080 | 1,080 | 1,084 | 1,073 | 107,100 |
| June 26, 2025 | 1,057 | 1,075 | 1,075 | 1,079 | 1,053 | 200,500 |
| June 25, 2025 | 1,061 | 1,048 | 1,048 | 1,061 | 1,043 | 165,400 |
| June 24, 2025 | 1,070 | 1,063 | 1,063 | 1,073 | 1,057 | 101,200 |
| June 23, 2025 | 1,052 | 1,058 | 1,058 | 1,063 | 1,047 | 212,900 |
| June 20, 2025 | 1,058 | 1,054 | 1,054 | 1,058 | 1,042 | 273,900 |
| June 19, 2025 | 1,066 | 1,055 | 1,055 | 1,067 | 1,046 | 92,600 |
| June 18, 2025 | 1,063 | 1,070 | 1,070 | 1,082 | 1,061 | 195,500 |
| June 17, 2025 | 1,079 | 1,073 | 1,073 | 1,090 | 1,065 | 146,500 |
| June 16, 2025 | 1,069 | 1,076 | 1,076 | 1,077 | 1,069 | 139,700 |
| June 13, 2025 | 1,045 | 1,050 | 1,050 | 1,051 | 1,040 | 118,000 |
| June 12, 2025 | 1,069 | 1,056 | 1,056 | 1,069 | 1,052 | 91,800 |
| June 11, 2025 | 1,065 | 1,072 | 1,072 | 1,075 | 1,059 | 94,100 |
| June 10, 2025 | 1,064 | 1,065 | 1,065 | 1,073 | 1,061 | 103,500 |
| June 09, 2025 | 1,077 | 1,071 | 1,071 | 1,082 | 1,067 | 121,900 |
| June 06, 2025 | 1,104 | 1,077 | 1,077 | 1,113 | 1,073 | 302,800 |
| June 05, 2025 | 1,088 | 1,074 | 1,074 | 1,091 | 1,070 | 145,400 |
| June 04, 2025 | 1,054 | 1,089 | 1,089 | 1,098 | 1,053 | 252,900 |
| June 03, 2025 | 1,053 | 1,047 | 1,047 | 1,054 | 1,046 | 90,800 |
| June 02, 2025 | 1,054 | 1,050 | 1,050 | 1,064 | 1,045 | 154,900 |
| May 30, 2025 | 1,030 | 1,058 | 1,058 | 1,074 | 1,029 | 281,300 |
| May 29, 2025 | 1,026 | 1,028 | 1,028 | 1,034 | 1,024 | 115,100 |
| May 28, 2025 | 1,016 | 1,023 | 1,023 | 1,028 | 1,008 | 181,400 |
| May 27, 2025 | 997 | 1,009 | 1,009 | 1,010 | 997 | 142,000 |
| May 26, 2025 | 983 | 993 | 993 | 996 | 982 | 93,200 |
| May 23, 2025 | 973 | 981 | 981 | 986 | 972 | 62,900 |