1,311.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,309 | 1,311 | 1,311 | 1,328 | 1,308 | 4,900 |
| August 15, 2025 | 1,308 | 1,310 | 1,310 | 1,319 | 1,301 | 7,600 |
| August 14, 2025 | 1,303 | 1,314 | 1,314 | 1,320 | 1,303 | 7,500 |
| August 13, 2025 | 1,306 | 1,310 | 1,310 | 1,317 | 1,305 | 4,300 |
| August 12, 2025 | 1,305 | 1,309 | 1,309 | 1,318 | 1,305 | 14,700 |
| August 08, 2025 | 1,296 | 1,299 | 1,299 | 1,300 | 1,275 | 20,500 |
| August 07, 2025 | 1,323 | 1,347 | 1,347 | 1,369 | 1,318 | 16,400 |
| August 06, 2025 | 1,307 | 1,330 | 1,330 | 1,334 | 1,302 | 14,400 |
| August 05, 2025 | 1,300 | 1,302 | 1,302 | 1,302 | 1,290 | 2,600 |
| August 04, 2025 | 1,298 | 1,300 | 1,300 | 1,300 | 1,290 | 3,900 |
| August 01, 2025 | 1,286 | 1,298 | 1,298 | 1,300 | 1,276 | 12,100 |
| July 31, 2025 | 1,262 | 1,278 | 1,278 | 1,278 | 1,262 | 2,600 |
| July 30, 2025 | 1,274 | 1,265 | 1,265 | 1,279 | 1,265 | 12,800 |
| July 29, 2025 | 1,276 | 1,270 | 1,270 | 1,276 | 1,252 | 9,400 |
| July 28, 2025 | 1,259 | 1,274 | 1,274 | 1,274 | 1,258 | 10,400 |
| July 25, 2025 | 1,248 | 1,258 | 1,258 | 1,258 | 1,245 | 9,600 |
| July 24, 2025 | 1,237 | 1,256 | 1,256 | 1,258 | 1,232 | 13,400 |
| July 23, 2025 | 1,229 | 1,230 | 1,230 | 1,240 | 1,229 | 2,700 |
| July 22, 2025 | 1,227 | 1,226 | 1,226 | 1,231 | 1,225 | 4,300 |
| July 18, 2025 | 1,235 | 1,235 | 1,235 | 1,247 | 1,235 | 2,700 |
| July 17, 2025 | 1,237 | 1,232 | 1,232 | 1,237 | 1,232 | 3,200 |
| July 16, 2025 | 1,240 | 1,236 | 1,236 | 1,248 | 1,236 | 2,800 |
| July 15, 2025 | 1,252 | 1,239 | 1,239 | 1,252 | 1,238 | 6,100 |
| July 14, 2025 | 1,254 | 1,247 | 1,247 | 1,254 | 1,225 | 6,200 |
| July 11, 2025 | 1,258 | 1,250 | 1,250 | 1,258 | 1,244 | 15,500 |
| July 10, 2025 | 1,254 | 1,253 | 1,253 | 1,254 | 1,240 | 7,700 |
| July 09, 2025 | 1,254 | 1,250 | 1,250 | 1,254 | 1,245 | 2,800 |
| July 08, 2025 | 1,246 | 1,243 | 1,243 | 1,250 | 1,230 | 3,900 |
| July 07, 2025 | 1,246 | 1,244 | 1,244 | 1,258 | 1,240 | 4,500 |
| July 04, 2025 | 1,250 | 1,244 | 1,244 | 1,250 | 1,244 | 2,800 |
| July 03, 2025 | 1,250 | 1,250 | 1,250 | 1,252 | 1,245 | 9,200 |
| July 02, 2025 | 1,251 | 1,250 | 1,250 | 1,257 | 1,250 | 2,800 |
| July 01, 2025 | 1,250 | 1,257 | 1,257 | 1,260 | 1,245 | 2,900 |
| June 30, 2025 | 1,251 | 1,248 | 1,248 | 1,253 | 1,247 | 7,100 |
| June 27, 2025 | 1,259 | 1,260 | 1,260 | 1,260 | 1,248 | 6,200 |
| June 26, 2025 | 1,244 | 1,250 | 1,250 | 1,255 | 1,241 | 6,200 |
| June 25, 2025 | 1,250 | 1,241 | 1,241 | 1,250 | 1,241 | 3,400 |
| June 24, 2025 | 1,249 | 1,250 | 1,250 | 1,252 | 1,249 | 6,300 |
| June 23, 2025 | 1,251 | 1,248 | 1,248 | 1,251 | 1,225 | 6,900 |
| June 20, 2025 | 1,259 | 1,254 | 1,254 | 1,259 | 1,250 | 2,600 |
| June 19, 2025 | 1,250 | 1,253 | 1,253 | 1,254 | 1,236 | 3,000 |
| June 18, 2025 | 1,235 | 1,250 | 1,250 | 1,263 | 1,231 | 15,600 |
| June 17, 2025 | 1,250 | 1,237 | 1,237 | 1,250 | 1,230 | 8,800 |
| June 16, 2025 | 1,246 | 1,236 | 1,236 | 1,248 | 1,225 | 4,600 |
| June 13, 2025 | 1,230 | 1,236 | 1,236 | 1,247 | 1,230 | 7,800 |
| June 12, 2025 | 1,239 | 1,234 | 1,234 | 1,243 | 1,230 | 4,900 |
| June 11, 2025 | 1,239 | 1,239 | 1,239 | 1,239 | 1,230 | 2,800 |
| June 10, 2025 | 1,253 | 1,239 | 1,239 | 1,259 | 1,237 | 16,900 |
| June 09, 2025 | 1,234 | 1,239 | 1,239 | 1,239 | 1,213 | 10,100 |
| June 06, 2025 | 1,235 | 1,232 | 1,232 | 1,235 | 1,222 | 8,000 |
| June 05, 2025 | 1,216 | 1,223 | 1,223 | 1,225 | 1,210 | 5,100 |
| June 04, 2025 | 1,220 | 1,218 | 1,218 | 1,224 | 1,208 | 5,200 |
| June 03, 2025 | 1,217 | 1,217 | 1,217 | 1,221 | 1,200 | 3,400 |
| June 02, 2025 | 1,213 | 1,217 | 1,217 | 1,220 | 1,212 | 9,800 |
| May 30, 2025 | 1,214 | 1,214 | 1,214 | 1,214 | 1,206 | 2,800 |
| May 29, 2025 | 1,217 | 1,210 | 1,210 | 1,217 | 1,202 | 5,300 |
| May 28, 2025 | 1,206 | 1,206 | 1,206 | 1,210 | 1,197 | 5,400 |
| May 27, 2025 | 1,198 | 1,195 | 1,195 | 1,199 | 1,193 | 2,000 |
| May 26, 2025 | 1,185 | 1,196 | 1,196 | 1,196 | 1,185 | 2,400 |
| May 23, 2025 | 1,181 | 1,186 | 1,186 | 1,189 | 1,181 | 2,900 |