1,147.00
-1(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,135 | 1,148 | 1,148 | 1,159 | 1,132 | 78,600 |
| August 18, 2025 | 1,123 | 1,127 | 1,127 | 1,132 | 1,118 | 57,400 |
| August 15, 2025 | 1,132 | 1,116 | 1,116 | 1,135 | 1,113 | 60,300 |
| August 14, 2025 | 1,138 | 1,128 | 1,128 | 1,150 | 1,122 | 49,800 |
| August 13, 2025 | 1,138 | 1,147 | 1,147 | 1,150 | 1,129 | 70,500 |
| August 12, 2025 | 1,137 | 1,126 | 1,126 | 1,137 | 1,116 | 56,700 |
| August 08, 2025 | 1,113 | 1,127 | 1,127 | 1,138 | 1,112 | 94,300 |
| August 07, 2025 | 1,109 | 1,117 | 1,117 | 1,125 | 1,107 | 105,900 |
| August 06, 2025 | 1,072 | 1,103 | 1,103 | 1,109 | 1,072 | 77,400 |
| August 05, 2025 | 1,075 | 1,080 | 1,080 | 1,093 | 1,060 | 73,800 |
| August 04, 2025 | 1,047 | 1,066 | 1,066 | 1,072 | 1,031 | 65,900 |
| August 01, 2025 | 1,048 | 1,063 | 1,063 | 1,079 | 1,048 | 80,700 |
| July 31, 2025 | 1,060 | 1,047 | 1,047 | 1,064 | 1,023 | 191,300 |
| July 30, 2025 | 1,086 | 1,079 | 1,079 | 1,090 | 1,075 | 42,700 |
| July 29, 2025 | 1,085 | 1,076 | 1,076 | 1,091 | 1,073 | 42,900 |
| July 28, 2025 | 1,098 | 1,094 | 1,094 | 1,113 | 1,092 | 53,800 |
| July 25, 2025 | 1,106 | 1,096 | 1,096 | 1,111 | 1,090 | 52,400 |
| July 24, 2025 | 1,120 | 1,114 | 1,114 | 1,134 | 1,068 | 160,700 |
| July 23, 2025 | 1,072 | 1,103 | 1,103 | 1,119 | 1,066 | 142,100 |
| July 22, 2025 | 1,070 | 1,055 | 1,055 | 1,082 | 1,049 | 54,200 |
| July 18, 2025 | 1,093 | 1,080 | 1,080 | 1,093 | 1,078 | 40,300 |
| July 17, 2025 | 1,093 | 1,086 | 1,086 | 1,110 | 1,083 | 56,600 |
| July 16, 2025 | 1,105 | 1,095 | 1,095 | 1,116 | 1,080 | 129,900 |
| July 15, 2025 | 1,096 | 1,101 | 1,101 | 1,105 | 1,088 | 74,100 |
| July 14, 2025 | 1,072 | 1,096 | 1,096 | 1,103 | 1,069 | 57,600 |
| July 11, 2025 | 1,092 | 1,080 | 1,080 | 1,118 | 1,079 | 102,200 |
| July 10, 2025 | 1,096 | 1,092 | 1,092 | 1,103 | 1,082 | 164,900 |
| July 09, 2025 | 1,069 | 1,108 | 1,108 | 1,114 | 1,060 | 188,500 |
| July 08, 2025 | 1,056 | 1,059 | 1,059 | 1,072 | 1,045 | 69,800 |
| July 07, 2025 | 1,058 | 1,052 | 1,052 | 1,062 | 1,030 | 106,300 |
| July 04, 2025 | 1,069 | 1,054 | 1,054 | 1,069 | 1,052 | 38,300 |
| July 03, 2025 | 1,046 | 1,060 | 1,060 | 1,071 | 1,046 | 68,200 |
| July 02, 2025 | 1,050 | 1,055 | 1,055 | 1,062 | 1,031 | 79,300 |
| July 01, 2025 | 1,078 | 1,058 | 1,058 | 1,081 | 1,053 | 79,800 |
| June 30, 2025 | 1,100 | 1,082 | 1,082 | 1,114 | 1,082 | 60,100 |
| June 27, 2025 | 1,077 | 1,100 | 1,100 | 1,100 | 1,074 | 64,400 |
| June 26, 2025 | 1,075 | 1,077 | 1,077 | 1,080 | 1,065 | 53,900 |
| June 25, 2025 | 1,096 | 1,082 | 1,082 | 1,099 | 1,075 | 55,700 |
| June 24, 2025 | 1,120 | 1,096 | 1,096 | 1,136 | 1,092 | 67,800 |
| June 23, 2025 | 1,090 | 1,102 | 1,102 | 1,109 | 1,089 | 36,000 |
| June 20, 2025 | 1,101 | 1,101 | 1,101 | 1,109 | 1,092 | 127,200 |
| June 19, 2025 | 1,091 | 1,102 | 1,102 | 1,110 | 1,091 | 39,600 |
| June 18, 2025 | 1,095 | 1,096 | 1,096 | 1,110 | 1,089 | 76,100 |
| June 17, 2025 | 1,092 | 1,102 | 1,102 | 1,110 | 1,089 | 71,900 |
| June 16, 2025 | 1,087 | 1,089 | 1,089 | 1,096 | 1,078 | 57,200 |
| June 13, 2025 | 1,063 | 1,081 | 1,081 | 1,086 | 1,060 | 60,400 |
| June 12, 2025 | 1,075 | 1,070 | 1,070 | 1,079 | 1,064 | 60,100 |
| June 11, 2025 | 1,051 | 1,084 | 1,084 | 1,089 | 1,051 | 136,000 |
| June 10, 2025 | 1,090 | 1,051 | 1,051 | 1,094 | 1,049 | 62,500 |
| June 09, 2025 | 1,101 | 1,094 | 1,094 | 1,109 | 1,085 | 74,300 |
| June 06, 2025 | 1,104 | 1,096 | 1,096 | 1,122 | 1,088 | 97,500 |
| June 05, 2025 | 1,107 | 1,105 | 1,105 | 1,133 | 1,098 | 121,700 |
| June 04, 2025 | 1,109 | 1,106 | 1,106 | 1,122 | 1,094 | 72,000 |
| June 03, 2025 | 1,106 | 1,106 | 1,106 | 1,110 | 1,090 | 60,600 |
| June 02, 2025 | 1,093 | 1,107 | 1,107 | 1,116 | 1,093 | 117,800 |
| May 30, 2025 | 1,086 | 1,106 | 1,106 | 1,112 | 1,081 | 88,300 |
| May 29, 2025 | 1,093 | 1,106 | 1,106 | 1,123 | 1,093 | 86,900 |
| May 28, 2025 | 1,099 | 1,089 | 1,089 | 1,105 | 1,077 | 105,200 |
| May 27, 2025 | 1,070 | 1,081 | 1,081 | 1,092 | 1,069 | 35,000 |
| May 26, 2025 | 1,080 | 1,079 | 1,079 | 1,083 | 1,068 | 51,600 |