1,234.00
+17(+1.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,224 | 1,234 | 1,234 | 1,238 | 1,217 | 71,500 |
| August 15, 2025 | 1,218 | 1,217 | 1,217 | 1,222 | 1,203 | 106,200 |
| August 14, 2025 | 1,212 | 1,218 | 1,218 | 1,221 | 1,211 | 59,400 |
| August 13, 2025 | 1,217 | 1,212 | 1,212 | 1,222 | 1,210 | 65,200 |
| August 12, 2025 | 1,207 | 1,212 | 1,212 | 1,221 | 1,205 | 104,300 |
| August 08, 2025 | 1,199 | 1,207 | 1,207 | 1,214 | 1,198 | 44,400 |
| August 07, 2025 | 1,192 | 1,199 | 1,199 | 1,202 | 1,187 | 52,400 |
| August 06, 2025 | 1,178 | 1,192 | 1,192 | 1,199 | 1,175 | 52,000 |
| August 05, 2025 | 1,185 | 1,177 | 1,177 | 1,185 | 1,175 | 37,100 |
| August 04, 2025 | 1,162 | 1,179 | 1,179 | 1,184 | 1,160 | 46,800 |
| August 01, 2025 | 1,170 | 1,180 | 1,180 | 1,189 | 1,170 | 72,100 |
| July 31, 2025 | 1,162 | 1,172 | 1,172 | 1,183 | 1,160 | 78,300 |
| July 30, 2025 | 1,160 | 1,162 | 1,162 | 1,175 | 1,160 | 129,700 |
| July 29, 2025 | 1,131 | 1,142 | 1,142 | 1,145 | 1,131 | 43,100 |
| July 28, 2025 | 1,143 | 1,144 | 1,144 | 1,152 | 1,139 | 67,000 |
| July 25, 2025 | 1,132 | 1,138 | 1,138 | 1,138 | 1,122 | 73,200 |
| July 24, 2025 | 1,120 | 1,130 | 1,130 | 1,132 | 1,113 | 75,000 |
| July 23, 2025 | 1,104 | 1,112 | 1,112 | 1,120 | 1,098 | 99,500 |
| July 22, 2025 | 1,105 | 1,094 | 1,094 | 1,105 | 1,093 | 61,900 |
| July 18, 2025 | 1,113 | 1,107 | 1,107 | 1,118 | 1,106 | 39,700 |
| July 17, 2025 | 1,105 | 1,109 | 1,109 | 1,109 | 1,100 | 44,200 |
| July 16, 2025 | 1,116 | 1,105 | 1,105 | 1,118 | 1,103 | 47,400 |
| July 15, 2025 | 1,120 | 1,116 | 1,116 | 1,126 | 1,115 | 56,400 |
| July 14, 2025 | 1,118 | 1,112 | 1,112 | 1,127 | 1,112 | 46,500 |
| July 11, 2025 | 1,105 | 1,118 | 1,118 | 1,124 | 1,102 | 66,800 |
| July 10, 2025 | 1,124 | 1,100 | 1,100 | 1,126 | 1,100 | 112,600 |
| July 09, 2025 | 1,114 | 1,122 | 1,122 | 1,127 | 1,114 | 46,000 |
| July 08, 2025 | 1,098 | 1,108 | 1,108 | 1,112 | 1,098 | 96,400 |
| July 07, 2025 | 1,128 | 1,097 | 1,097 | 1,128 | 1,097 | 87,600 |
| July 04, 2025 | 1,142 | 1,135 | 1,135 | 1,144 | 1,125 | 74,800 |
| July 03, 2025 | 1,135 | 1,138 | 1,138 | 1,142 | 1,132 | 54,700 |
| July 02, 2025 | 1,102 | 1,125 | 1,125 | 1,140 | 1,102 | 125,100 |
| July 01, 2025 | 1,124 | 1,101 | 1,101 | 1,128 | 1,099 | 100,200 |
| June 30, 2025 | 1,111 | 1,120 | 1,120 | 1,123 | 1,105 | 156,500 |
| June 27, 2025 | 1,113 | 1,111 | 1,111 | 1,119 | 1,099 | 104,000 |
| June 26, 2025 | 1,121 | 1,110 | 1,110 | 1,130 | 1,102 | 109,900 |
| June 25, 2025 | 1,128 | 1,124 | 1,124 | 1,131 | 1,113 | 94,900 |
| June 24, 2025 | 1,150 | 1,124 | 1,124 | 1,150 | 1,117 | 156,800 |
| June 23, 2025 | 1,133 | 1,140 | 1,140 | 1,147 | 1,125 | 168,700 |
| June 20, 2025 | 1,130 | 1,151 | 1,151 | 1,151 | 1,126 | 242,600 |
| June 19, 2025 | 1,135 | 1,134 | 1,134 | 1,143 | 1,121 | 166,300 |
| June 18, 2025 | 1,139 | 1,118 | 1,118 | 1,160 | 1,077 | 571,800 |
| June 17, 2025 | 1,120 | 1,136 | 1,136 | 1,139 | 1,111 | 124,700 |
| June 16, 2025 | 1,106 | 1,121 | 1,121 | 1,121 | 1,106 | 92,100 |
| June 13, 2025 | 1,114 | 1,099 | 1,099 | 1,117 | 1,090 | 86,500 |
| June 12, 2025 | 1,105 | 1,108 | 1,108 | 1,110 | 1,098 | 93,400 |
| June 11, 2025 | 1,092 | 1,100 | 1,100 | 1,103 | 1,088 | 45,800 |
| June 10, 2025 | 1,091 | 1,096 | 1,096 | 1,102 | 1,091 | 62,100 |
| June 09, 2025 | 1,095 | 1,086 | 1,086 | 1,100 | 1,084 | 36,600 |
| June 06, 2025 | 1,087 | 1,093 | 1,093 | 1,094 | 1,087 | 39,400 |
| June 05, 2025 | 1,078 | 1,087 | 1,087 | 1,094 | 1,078 | 63,700 |
| June 04, 2025 | 1,088 | 1,084 | 1,084 | 1,096 | 1,084 | 43,700 |
| June 03, 2025 | 1,091 | 1,082 | 1,082 | 1,093 | 1,082 | 59,500 |
| June 02, 2025 | 1,092 | 1,093 | 1,093 | 1,099 | 1,087 | 68,500 |
| May 30, 2025 | 1,091 | 1,102 | 1,102 | 1,104 | 1,088 | 93,100 |
| May 29, 2025 | 1,091 | 1,098 | 1,098 | 1,101 | 1,090 | 106,700 |
| May 28, 2025 | 1,099 | 1,093 | 1,093 | 1,103 | 1,088 | 121,800 |
| May 27, 2025 | 1,075 | 1,089 | 1,089 | 1,092 | 1,075 | 86,400 |
| May 26, 2025 | 1,074 | 1,073 | 1,073 | 1,084 | 1,068 | 63,900 |
| May 23, 2025 | 1,064 | 1,068 | 1,068 | 1,078 | 1,063 | 51,500 |