1,273.00
+43(+3.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,235 | 1,273 | 1,273 | 1,286 | 1,235 | 111,900 |
| August 15, 2025 | 1,214 | 1,230 | 1,230 | 1,238 | 1,190 | 95,300 |
| August 14, 2025 | 1,129 | 1,228 | 1,228 | 1,273 | 1,122 | 415,200 |
| August 13, 2025 | 1,100 | 1,136 | 1,136 | 1,147 | 1,093 | 119,200 |
| August 12, 2025 | 1,065 | 1,120 | 1,120 | 1,120 | 1,059 | 158,200 |
| August 08, 2025 | 1,048 | 1,035 | 1,035 | 1,049 | 1,035 | 44,500 |
| August 07, 2025 | 1,043 | 1,055 | 1,055 | 1,063 | 1,043 | 23,900 |
| August 06, 2025 | 1,027 | 1,048 | 1,048 | 1,056 | 1,027 | 20,700 |
| August 05, 2025 | 1,048 | 1,038 | 1,038 | 1,048 | 1,020 | 121,200 |
| August 04, 2025 | 1,031 | 1,036 | 1,036 | 1,048 | 1,031 | 81,900 |
| August 01, 2025 | 1,040 | 1,052 | 1,052 | 1,052 | 1,028 | 41,100 |
| July 31, 2025 | 1,030 | 1,037 | 1,037 | 1,045 | 1,025 | 56,000 |
| July 30, 2025 | 1,038 | 1,028 | 1,028 | 1,042 | 1,022 | 81,000 |
| July 29, 2025 | 1,048 | 1,040 | 1,040 | 1,059 | 1,040 | 65,700 |
| July 28, 2025 | 1,050 | 1,044 | 1,044 | 1,057 | 1,033 | 61,700 |
| July 25, 2025 | 1,038 | 1,043 | 1,043 | 1,054 | 1,031 | 82,100 |
| July 24, 2025 | 1,045 | 1,033 | 1,033 | 1,049 | 1,031 | 38,300 |
| July 23, 2025 | 1,024 | 1,026 | 1,026 | 1,034 | 1,017 | 48,200 |
| July 22, 2025 | 1,025 | 1,019 | 1,019 | 1,026 | 1,010 | 28,200 |
| July 18, 2025 | 1,020 | 1,012 | 1,012 | 1,025 | 1,011 | 35,800 |
| July 17, 2025 | 1,001 | 1,010 | 1,010 | 1,020 | 1,001 | 35,800 |
| July 16, 2025 | 1,019 | 1,003 | 1,003 | 1,025 | 1,002 | 50,400 |
| July 15, 2025 | 1,025 | 1,009 | 1,009 | 1,033 | 1,009 | 59,700 |
| July 14, 2025 | 1,050 | 1,023 | 1,023 | 1,051 | 1,020 | 62,400 |
| July 11, 2025 | 1,035 | 1,052 | 1,052 | 1,055 | 1,035 | 68,100 |
| July 10, 2025 | 1,032 | 1,035 | 1,035 | 1,040 | 1,024 | 41,500 |
| July 09, 2025 | 1,043 | 1,032 | 1,032 | 1,043 | 1,029 | 57,000 |
| July 08, 2025 | 1,038 | 1,042 | 1,042 | 1,043 | 1,033 | 26,600 |
| July 07, 2025 | 1,026 | 1,030 | 1,030 | 1,042 | 1,026 | 43,300 |
| July 04, 2025 | 1,067 | 1,037 | 1,037 | 1,074 | 1,037 | 68,800 |
| July 03, 2025 | 1,070 | 1,059 | 1,059 | 1,070 | 1,044 | 93,900 |
| July 02, 2025 | 1,070 | 1,072 | 1,072 | 1,084 | 1,066 | 46,500 |
| July 01, 2025 | 1,090 | 1,075 | 1,075 | 1,100 | 1,072 | 48,900 |
| June 30, 2025 | 1,111 | 1,088 | 1,088 | 1,124 | 1,088 | 69,000 |
| June 27, 2025 | 1,123 | 1,110 | 1,110 | 1,136 | 1,108 | 42,100 |
| June 26, 2025 | 1,153 | 1,119 | 1,119 | 1,157 | 1,111 | 98,500 |
| June 25, 2025 | 1,160 | 1,164 | 1,164 | 1,176 | 1,160 | 52,700 |
| June 24, 2025 | 1,200 | 1,178 | 1,178 | 1,208 | 1,167 | 58,700 |
| June 23, 2025 | 1,189 | 1,200 | 1,200 | 1,203 | 1,177 | 62,900 |
| June 20, 2025 | 1,203 | 1,213 | 1,213 | 1,228 | 1,188 | 47,500 |
| June 19, 2025 | 1,210 | 1,200 | 1,200 | 1,217 | 1,191 | 67,100 |
| June 18, 2025 | 1,241 | 1,217 | 1,217 | 1,258 | 1,217 | 48,200 |
| June 17, 2025 | 1,230 | 1,241 | 1,241 | 1,253 | 1,229 | 31,200 |
| June 16, 2025 | 1,243 | 1,240 | 1,240 | 1,250 | 1,212 | 48,200 |
| June 13, 2025 | 1,284 | 1,213 | 1,213 | 1,284 | 1,212 | 57,800 |
| June 12, 2025 | 1,246 | 1,254 | 1,254 | 1,263 | 1,246 | 17,300 |
| June 11, 2025 | 1,259 | 1,252 | 1,252 | 1,275 | 1,252 | 21,500 |
| June 10, 2025 | 1,240 | 1,258 | 1,258 | 1,258 | 1,235 | 38,400 |
| June 09, 2025 | 1,218 | 1,234 | 1,234 | 1,248 | 1,218 | 40,000 |
| June 06, 2025 | 1,239 | 1,209 | 1,209 | 1,242 | 1,209 | 46,600 |
| June 05, 2025 | 1,219 | 1,239 | 1,239 | 1,239 | 1,215 | 48,800 |
| June 04, 2025 | 1,184 | 1,211 | 1,211 | 1,217 | 1,167 | 58,700 |
| June 03, 2025 | 1,201 | 1,173 | 1,173 | 1,225 | 1,165 | 71,200 |
| June 02, 2025 | 1,212 | 1,201 | 1,201 | 1,221 | 1,198 | 62,300 |
| May 30, 2025 | 1,190 | 1,212 | 1,212 | 1,216 | 1,190 | 59,000 |
| May 29, 2025 | 1,200 | 1,204 | 1,204 | 1,215 | 1,184 | 71,000 |
| May 28, 2025 | 1,204 | 1,198 | 1,198 | 1,208 | 1,191 | 38,600 |
| May 27, 2025 | 1,190 | 1,204 | 1,204 | 1,220 | 1,172 | 53,800 |
| May 26, 2025 | 1,193 | 1,176 | 1,176 | 1,221 | 1,164 | 121,200 |
| May 23, 2025 | 1,137 | 1,143 | 1,143 | 1,170 | 1,114 | 110,700 |