1,194.00
+7.5(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,180.5 | 1,194 | 1,194 | 1,197 | 1,180.5 | 695,400 |
| August 15, 2025 | 1,181 | 1,186.5 | 1,186.5 | 1,190 | 1,176 | 644,800 |
| August 14, 2025 | 1,193 | 1,181.5 | 1,181.5 | 1,193 | 1,179 | 606,500 |
| August 13, 2025 | 1,196 | 1,194 | 1,194 | 1,203 | 1,190.5 | 725,100 |
| August 12, 2025 | 1,192 | 1,192 | 1,192 | 1,198.5 | 1,186.5 | 1.18M |
| August 08, 2025 | 1,182 | 1,188 | 1,188 | 1,188.5 | 1,177.5 | 1.28M |
| August 07, 2025 | 1,185 | 1,181.5 | 1,181.5 | 1,192.5 | 1,178.5 | 762,600 |
| August 06, 2025 | 1,165.5 | 1,179 | 1,179 | 1,186 | 1,165 | 985,300 |
| August 05, 2025 | 1,158 | 1,164 | 1,164 | 1,175 | 1,148 | 1.27M |
| August 04, 2025 | 1,183.5 | 1,150 | 1,150 | 1,195.5 | 1,141.5 | 2.95M |
| August 01, 2025 | 1,216.5 | 1,210 | 1,210 | 1,224 | 1,206 | 967,200 |
| July 31, 2025 | 1,203.5 | 1,198.5 | 1,198.5 | 1,204.5 | 1,194.5 | 2.51M |
| July 30, 2025 | 1,197 | 1,202.5 | 1,202.5 | 1,205.5 | 1,193.5 | 878,600 |
| July 29, 2025 | 1,205 | 1,206.5 | 1,206.5 | 1,215 | 1,200.5 | 1M |
| July 28, 2025 | 1,198 | 1,219.5 | 1,219.5 | 1,226 | 1,197 | 1.46M |
| July 25, 2025 | 1,209 | 1,194.5 | 1,194.5 | 1,211 | 1,192 | 833,500 |
| July 24, 2025 | 1,210 | 1,200.5 | 1,200.5 | 1,211.5 | 1,195 | 1.33M |
| July 23, 2025 | 1,166 | 1,190.5 | 1,190.5 | 1,198 | 1,163 | 1.54M |
| July 22, 2025 | 1,170 | 1,153 | 1,153 | 1,173 | 1,147 | 1.18M |
| July 18, 2025 | 1,183 | 1,165 | 1,165 | 1,184.5 | 1,163.5 | 595,000 |
| July 17, 2025 | 1,158 | 1,166 | 1,166 | 1,166 | 1,152 | 705,500 |
| July 16, 2025 | 1,162 | 1,158.5 | 1,158.5 | 1,168.5 | 1,150.5 | 918,600 |
| July 15, 2025 | 1,164 | 1,155 | 1,155 | 1,165 | 1,148 | 989,300 |
| July 14, 2025 | 1,179 | 1,160.5 | 1,160.5 | 1,184 | 1,154.5 | 1.26M |
| July 11, 2025 | 1,159 | 1,180 | 1,180 | 1,181 | 1,153 | 1.83M |
| July 10, 2025 | 1,155 | 1,143 | 1,143 | 1,161.5 | 1,136 | 2.16M |
| July 09, 2025 | 1,106.5 | 1,158 | 1,158 | 1,214 | 1,106 | 6.52M |
| July 08, 2025 | 1,092.5 | 1,101 | 1,101 | 1,109 | 1,085.5 | 1.01M |
| July 07, 2025 | 1,089 | 1,089.5 | 1,089.5 | 1,093.5 | 1,075.5 | 872,500 |
| July 04, 2025 | 1,100 | 1,095 | 1,095 | 1,102 | 1,090 | 853,100 |
| July 03, 2025 | 1,097 | 1,101.5 | 1,101.5 | 1,105.5 | 1,094 | 1.04M |
| July 02, 2025 | 1,089 | 1,100 | 1,100 | 1,103.5 | 1,083.5 | 861,100 |
| July 01, 2025 | 1,100 | 1,093.5 | 1,093.5 | 1,106.5 | 1,092 | 786,000 |
| June 30, 2025 | 1,096.5 | 1,100 | 1,100 | 1,111.5 | 1,092.5 | 1.38M |
| June 27, 2025 | 1,094 | 1,089 | 1,089 | 1,099.5 | 1,075.5 | 2.19M |
| June 26, 2025 | 1,091.5 | 1,093 | 1,093 | 1,095 | 1,078.5 | 1.4M |
| June 25, 2025 | 1,085 | 1,094 | 1,094 | 1,096 | 1,081.5 | 748,300 |
| June 24, 2025 | 1,093.5 | 1,087 | 1,087 | 1,094 | 1,085 | 620,500 |
| June 23, 2025 | 1,083 | 1,078 | 1,078 | 1,085 | 1,065.5 | 1.2M |
| June 20, 2025 | 1,089.5 | 1,088 | 1,088 | 1,095 | 1,086 | 1.03M |
| June 19, 2025 | 1,095 | 1,087 | 1,087 | 1,098 | 1,085 | 443,000 |
| June 18, 2025 | 1,076 | 1,089 | 1,089 | 1,092.5 | 1,076 | 649,500 |
| June 17, 2025 | 1,077 | 1,081 | 1,081 | 1,084.5 | 1,073 | 551,200 |
| June 16, 2025 | 1,071 | 1,075.5 | 1,075.5 | 1,079 | 1,066.5 | 710,200 |
| June 13, 2025 | 1,082.5 | 1,073 | 1,073 | 1,086 | 1,064.5 | 1.68M |
| June 12, 2025 | 1,082.5 | 1,071 | 1,071 | 1,089 | 1,064 | 950,700 |
| June 11, 2025 | 1,083 | 1,081 | 1,081 | 1,091 | 1,077 | 752,700 |
| June 10, 2025 | 1,068 | 1,075 | 1,075 | 1,084 | 1,066 | 1.48M |
| June 09, 2025 | 1,039 | 1,065 | 1,065 | 1,086.5 | 1,039 | 1.86M |
| June 06, 2025 | 1,038 | 1,037.5 | 1,037.5 | 1,042.5 | 1,032 | 552,900 |
| June 05, 2025 | 1,030 | 1,039 | 1,039 | 1,044.5 | 1,028.5 | 946,700 |
| June 04, 2025 | 1,033 | 1,035 | 1,035 | 1,041 | 1,033 | 564,700 |
| June 03, 2025 | 1,036.5 | 1,032.5 | 1,032.5 | 1,039 | 1,029 | 682,400 |
| June 02, 2025 | 1,041 | 1,036.5 | 1,036.5 | 1,044 | 1,034 | 752,600 |
| May 30, 2025 | 1,050 | 1,042.5 | 1,042.5 | 1,053 | 1,042.5 | 1.15M |
| May 29, 2025 | 1,056 | 1,056 | 1,056 | 1,064 | 1,054.5 | 705,600 |
| May 28, 2025 | 1,063 | 1,057.5 | 1,057.5 | 1,064 | 1,053.5 | 731,200 |
| May 27, 2025 | 1,053 | 1,049 | 1,049 | 1,054.5 | 1,049 | 553,200 |
| May 26, 2025 | 1,047 | 1,053.5 | 1,053.5 | 1,055 | 1,039.5 | 1.06M |
| May 23, 2025 | 1,038 | 1,039 | 1,039 | 1,042 | 1,032 | 389,800 |