1,157.00
-20(-1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,175.5 | 1,157 | 1,157 | 1,184 | 1,151 | 4.52M |
| August 15, 2025 | 1,123.5 | 1,177 | 1,177 | 1,178.5 | 1,120.5 | 6.31M |
| August 14, 2025 | 1,106 | 1,111.5 | 1,111.5 | 1,116.5 | 1,101 | 4.12M |
| August 13, 2025 | 1,107 | 1,110.5 | 1,110.5 | 1,123 | 1,099.5 | 4.76M |
| August 12, 2025 | 1,099 | 1,090.5 | 1,090.5 | 1,107 | 1,088 | 4.77M |
| August 08, 2025 | 1,070 | 1,073.5 | 1,073.5 | 1,088.5 | 1,068.5 | 4.93M |
| August 07, 2025 | 1,029 | 1,060 | 1,060 | 1,062.5 | 1,029 | 4.03M |
| August 06, 2025 | 1,009 | 1,028 | 1,028 | 1,044.5 | 1,007.5 | 5.37M |
| August 05, 2025 | 987.2 | 997.8 | 997.8 | 1,006.5 | 980 | 3.63M |
| August 04, 2025 | 990 | 981.8 | 981.8 | 990.9 | 970.5 | 4.29M |
| August 01, 2025 | 1,011 | 1,021.5 | 1,021.5 | 1,029.5 | 1,009 | 3.3M |
| July 31, 2025 | 991.2 | 1,011 | 1,011 | 1,017.5 | 991 | 3.42M |
| July 30, 2025 | 987.2 | 1,002 | 1,002 | 1,005 | 987.2 | 3.53M |
| July 29, 2025 | 980 | 993.5 | 993.5 | 1,001.5 | 978.1 | 5.09M |
| July 28, 2025 | 1,006.5 | 980 | 980 | 1,009.5 | 978.6 | 3.9M |
| July 25, 2025 | 1,017.5 | 1,009.5 | 1,009.5 | 1,018.5 | 1,004 | 3.57M |
| July 24, 2025 | 1,012.5 | 1,017.5 | 1,017.5 | 1,031 | 1,012 | 5.2M |
| July 23, 2025 | 985.5 | 997.1 | 997.1 | 1,011.5 | 974.3 | 5.58M |
| July 22, 2025 | 956.6 | 962.3 | 962.3 | 968 | 953 | 2.89M |
| July 18, 2025 | 960 | 956.6 | 956.6 | 964.9 | 953.6 | 2.17M |
| July 17, 2025 | 935 | 950.2 | 950.2 | 951.5 | 933 | 1.87M |
| July 16, 2025 | 942 | 941 | 941 | 947.6 | 938.2 | 2.79M |
| July 15, 2025 | 948.2 | 948.7 | 948.7 | 960.9 | 940.6 | 2.78M |
| July 14, 2025 | 938.3 | 944.6 | 944.6 | 947.1 | 931.7 | 2.08M |
| July 11, 2025 | 948.6 | 946.4 | 946.4 | 961.9 | 930.7 | 4.04M |
| July 10, 2025 | 930.5 | 933.6 | 933.6 | 937.2 | 924.3 | 3.72M |
| July 09, 2025 | 937.5 | 933.4 | 933.4 | 944.4 | 922.1 | 2.75M |
| July 08, 2025 | 925 | 928.8 | 928.8 | 932.5 | 919.8 | 3.92M |
| July 07, 2025 | 936.1 | 930.5 | 930.5 | 939.8 | 927.4 | 2.62M |
| July 04, 2025 | 943.8 | 945.5 | 945.5 | 950.1 | 935.4 | 3.05M |
| July 03, 2025 | 935.1 | 937 | 937 | 937 | 922.9 | 3.44M |
| July 02, 2025 | 929.2 | 935.4 | 935.4 | 946.6 | 926 | 2.64M |
| July 01, 2025 | 930.8 | 940 | 940 | 943.3 | 912.1 | 3.41M |
| June 30, 2025 | 937.1 | 937.2 | 937.2 | 940 | 920.3 | 4.85M |
| June 27, 2025 | 938 | 935.4 | 935.4 | 949 | 933.6 | 4.11M |
| June 26, 2025 | 945.3 | 945 | 945 | 951.6 | 935.8 | 2.42M |
| June 25, 2025 | 952.3 | 945.3 | 945.3 | 952.3 | 936 | 2.17M |
| June 24, 2025 | 950 | 946 | 946 | 957.1 | 943.8 | 2.57M |
| June 23, 2025 | 935.3 | 939.2 | 939.2 | 945.8 | 928.5 | 1.88M |
| June 20, 2025 | 945 | 935.3 | 935.3 | 949.3 | 932 | 4.76M |
| June 19, 2025 | 946 | 946.5 | 946.5 | 949.9 | 942.4 | 3.07M |
| June 18, 2025 | 927.4 | 942.8 | 942.8 | 945.1 | 923.9 | 2.79M |
| June 17, 2025 | 929.8 | 939.8 | 939.8 | 947 | 929 | 2.17M |
| June 16, 2025 | 930.1 | 937.7 | 937.7 | 945.1 | 930.1 | 2.77M |
| June 13, 2025 | 928.2 | 922.3 | 922.3 | 928.2 | 913.8 | 3.66M |
| June 12, 2025 | 918.1 | 925.4 | 925.4 | 926 | 916.8 | 2.3M |
| June 11, 2025 | 927.8 | 917.8 | 917.8 | 932.2 | 916.7 | 2.84M |
| June 10, 2025 | 936 | 927.8 | 927.8 | 942 | 925 | 2.48M |
| June 09, 2025 | 933.6 | 936 | 936 | 937 | 925.2 | 1.91M |
| June 06, 2025 | 930 | 922.6 | 922.6 | 938 | 922.6 | 2.66M |
| June 05, 2025 | 931.4 | 923.3 | 923.3 | 935.2 | 920.6 | 2.97M |
| June 04, 2025 | 933.8 | 946.4 | 946.4 | 948.8 | 932 | 2.64M |
| June 03, 2025 | 942.3 | 931.6 | 931.6 | 944.9 | 929.6 | 2.71M |
| June 02, 2025 | 914.4 | 933.3 | 933.3 | 933.3 | 911.5 | 3.29M |
| May 30, 2025 | 890.6 | 927 | 927 | 927 | 888.9 | 10.95M |
| May 29, 2025 | 917 | 914.3 | 914.3 | 924.5 | 913.8 | 5.5M |
| May 28, 2025 | 925.1 | 915.2 | 915.2 | 930.2 | 912 | 3.61M |
| May 27, 2025 | 907.7 | 922.5 | 922.5 | 922.5 | 903.5 | 4.45M |
| May 26, 2025 | 930 | 913.9 | 913.9 | 936.3 | 904 | 4.42M |
| May 23, 2025 | 931.6 | 933.6 | 933.6 | 943.8 | 930.8 | 3.11M |