1,260.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,259 | 1,260 | 1,260 | 1,264 | 1,250 | 79,000 |
| August 15, 2025 | 1,269 | 1,259 | 1,259 | 1,280 | 1,259 | 70,500 |
| August 14, 2025 | 1,260 | 1,264 | 1,264 | 1,265 | 1,245 | 85,300 |
| August 13, 2025 | 1,286 | 1,259 | 1,259 | 1,286 | 1,258 | 130,600 |
| August 12, 2025 | 1,235 | 1,286 | 1,286 | 1,291 | 1,220 | 308,600 |
| August 08, 2025 | 1,286 | 1,282 | 1,282 | 1,291 | 1,267 | 93,700 |
| August 07, 2025 | 1,269 | 1,271 | 1,271 | 1,285 | 1,267 | 91,100 |
| August 06, 2025 | 1,243 | 1,257 | 1,257 | 1,259 | 1,231 | 94,400 |
| August 05, 2025 | 1,243 | 1,238 | 1,238 | 1,246 | 1,229 | 80,900 |
| August 04, 2025 | 1,207 | 1,235 | 1,235 | 1,237 | 1,207 | 65,300 |
| August 01, 2025 | 1,230 | 1,237 | 1,237 | 1,241 | 1,225 | 82,100 |
| July 31, 2025 | 1,217 | 1,222 | 1,222 | 1,225 | 1,212 | 47,800 |
| July 30, 2025 | 1,208 | 1,206 | 1,206 | 1,215 | 1,200 | 78,800 |
| July 29, 2025 | 1,196 | 1,206 | 1,206 | 1,206 | 1,193 | 42,000 |
| July 28, 2025 | 1,209 | 1,198 | 1,198 | 1,213 | 1,196 | 54,800 |
| July 25, 2025 | 1,209 | 1,206 | 1,206 | 1,215 | 1,200 | 48,200 |
| July 24, 2025 | 1,200 | 1,208 | 1,208 | 1,209 | 1,194 | 47,300 |
| July 23, 2025 | 1,192 | 1,200 | 1,200 | 1,205 | 1,177 | 98,900 |
| July 22, 2025 | 1,195 | 1,188 | 1,188 | 1,195 | 1,186 | 29,100 |
| July 18, 2025 | 1,208 | 1,190 | 1,190 | 1,210 | 1,185 | 49,900 |
| July 17, 2025 | 1,185 | 1,198 | 1,198 | 1,206 | 1,185 | 39,600 |
| July 16, 2025 | 1,192 | 1,192 | 1,192 | 1,195 | 1,184 | 54,100 |
| July 15, 2025 | 1,206 | 1,197 | 1,197 | 1,206 | 1,189 | 45,400 |
| July 14, 2025 | 1,183 | 1,190 | 1,190 | 1,204 | 1,179 | 64,300 |
| July 11, 2025 | 1,208 | 1,183 | 1,183 | 1,209 | 1,181 | 55,400 |
| July 10, 2025 | 1,200 | 1,193 | 1,193 | 1,212 | 1,186 | 70,400 |
| July 09, 2025 | 1,181 | 1,198 | 1,198 | 1,205 | 1,181 | 79,400 |
| July 08, 2025 | 1,181 | 1,181 | 1,181 | 1,182 | 1,171 | 46,200 |
| July 07, 2025 | 1,168 | 1,176 | 1,176 | 1,184 | 1,168 | 59,900 |
| July 04, 2025 | 1,174 | 1,156 | 1,156 | 1,175 | 1,156 | 62,700 |
| July 03, 2025 | 1,194 | 1,176 | 1,176 | 1,200 | 1,173 | 90,200 |
| July 02, 2025 | 1,195 | 1,195 | 1,195 | 1,209 | 1,190 | 69,200 |
| July 01, 2025 | 1,225 | 1,200 | 1,200 | 1,228 | 1,200 | 78,500 |
| June 30, 2025 | 1,240 | 1,216 | 1,216 | 1,256 | 1,216 | 160,700 |
| June 27, 2025 | 1,217 | 1,218 | 1,218 | 1,223 | 1,200 | 85,500 |
| June 26, 2025 | 1,190 | 1,202 | 1,202 | 1,215 | 1,190 | 113,400 |
| June 25, 2025 | 1,184 | 1,181 | 1,181 | 1,187 | 1,168 | 62,100 |
| June 24, 2025 | 1,157 | 1,187 | 1,187 | 1,196 | 1,157 | 129,200 |
| June 23, 2025 | 1,157 | 1,145 | 1,145 | 1,157 | 1,140 | 44,000 |
| June 20, 2025 | 1,165 | 1,161 | 1,161 | 1,176 | 1,157 | 60,900 |
| June 19, 2025 | 1,170 | 1,165 | 1,165 | 1,175 | 1,155 | 68,300 |
| June 18, 2025 | 1,151 | 1,153 | 1,153 | 1,158 | 1,147 | 29,500 |
| June 17, 2025 | 1,133 | 1,151 | 1,151 | 1,151 | 1,130 | 52,400 |
| June 16, 2025 | 1,139 | 1,147 | 1,147 | 1,154 | 1,138 | 52,200 |
| June 13, 2025 | 1,145 | 1,127 | 1,127 | 1,157 | 1,118 | 130,900 |
| June 12, 2025 | 1,152 | 1,146 | 1,146 | 1,155 | 1,143 | 47,900 |
| June 11, 2025 | 1,142 | 1,148 | 1,148 | 1,148 | 1,128 | 78,500 |
| June 10, 2025 | 1,120 | 1,142 | 1,142 | 1,166 | 1,120 | 145,900 |
| June 09, 2025 | 1,110 | 1,116 | 1,116 | 1,123 | 1,110 | 65,100 |
| June 06, 2025 | 1,112 | 1,099 | 1,099 | 1,116 | 1,095 | 66,300 |
| June 05, 2025 | 1,101 | 1,112 | 1,112 | 1,115 | 1,097 | 79,200 |
| June 04, 2025 | 1,116 | 1,107 | 1,107 | 1,119 | 1,102 | 89,400 |
| June 03, 2025 | 1,110 | 1,110 | 1,110 | 1,117 | 1,100 | 79,100 |
| June 02, 2025 | 1,089 | 1,110 | 1,110 | 1,117 | 1,085 | 109,600 |
| May 30, 2025 | 1,085 | 1,084 | 1,084 | 1,097 | 1,078 | 55,400 |
| May 29, 2025 | 1,088 | 1,089 | 1,089 | 1,100 | 1,083 | 68,600 |
| May 28, 2025 | 1,095 | 1,091 | 1,091 | 1,102 | 1,083 | 56,500 |
| May 27, 2025 | 1,079 | 1,090 | 1,090 | 1,096 | 1,071 | 52,300 |
| May 26, 2025 | 1,107 | 1,088 | 1,088 | 1,110 | 1,088 | 60,700 |
| May 23, 2025 | 1,103 | 1,110 | 1,110 | 1,111 | 1,099 | 72,500 |