1,099.50
+13(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,091.5 | 1,099.5 | 1,099.5 | 1,104.5 | 1,090 | 3.89M |
| August 15, 2025 | 1,084 | 1,086.5 | 1,086.5 | 1,089 | 1,080.5 | 3.22M |
| August 14, 2025 | 1,097.5 | 1,077 | 1,077 | 1,105 | 1,077 | 5.1M |
| August 13, 2025 | 1,108 | 1,097.5 | 1,097.5 | 1,114.5 | 1,097.5 | 5.15M |
| August 12, 2025 | 1,090 | 1,096.5 | 1,096.5 | 1,104.5 | 1,088 | 5.81M |
| August 08, 2025 | 1,062 | 1,080 | 1,080 | 1,083 | 1,056 | 6.58M |
| August 07, 2025 | 1,055 | 1,057 | 1,057 | 1,063 | 1,052 | 6.06M |
| August 06, 2025 | 1,039 | 1,056.5 | 1,056.5 | 1,064.5 | 1,035.5 | 11.94M |
| August 05, 2025 | 1,089 | 1,027 | 1,027 | 1,122 | 1,022 | 22.8M |
| August 04, 2025 | 1,088 | 1,087.5 | 1,087.5 | 1,091 | 1,079 | 6.64M |
| August 01, 2025 | 1,107.5 | 1,110 | 1,110 | 1,116 | 1,105.5 | 4.01M |
| July 31, 2025 | 1,101.5 | 1,093.5 | 1,093.5 | 1,102.5 | 1,090 | 5.84M |
| July 30, 2025 | 1,096.5 | 1,103 | 1,103 | 1,108.5 | 1,092 | 22.8M |
| July 29, 2025 | 1,116 | 1,099 | 1,099 | 1,118.5 | 1,094.5 | 6.03M |
| July 28, 2025 | 1,119 | 1,132 | 1,132 | 1,133 | 1,118 | 3.45M |
| July 25, 2025 | 1,137 | 1,117 | 1,117 | 1,138.5 | 1,116.5 | 6.03M |
| July 24, 2025 | 1,151 | 1,152 | 1,152 | 1,158.5 | 1,145 | 7.49M |
| July 23, 2025 | 1,112.5 | 1,154.5 | 1,154.5 | 1,158 | 1,095.5 | 21.83M |
| July 22, 2025 | 1,059 | 1,055 | 1,055 | 1,062.5 | 1,048.5 | 5.01M |
| July 18, 2025 | 1,064 | 1,058 | 1,058 | 1,066 | 1,055.5 | 3.52M |
| July 17, 2025 | 1,058.5 | 1,062 | 1,062 | 1,064.5 | 1,052.5 | 4.25M |
| July 16, 2025 | 1,083 | 1,064.5 | 1,064.5 | 1,083.5 | 1,064.5 | 4.16M |
| July 15, 2025 | 1,080 | 1,082 | 1,082 | 1,089 | 1,075.5 | 3.41M |
| July 14, 2025 | 1,087 | 1,079.5 | 1,079.5 | 1,093.5 | 1,078 | 4.72M |
| July 11, 2025 | 1,072.5 | 1,076.5 | 1,076.5 | 1,082.5 | 1,062.5 | 5.54M |
| July 10, 2025 | 1,068.5 | 1,058.5 | 1,058.5 | 1,070 | 1,056 | 6.04M |
| July 09, 2025 | 1,075 | 1,076 | 1,076 | 1,082.5 | 1,066.5 | 5.2M |
| July 08, 2025 | 1,056.5 | 1,061.5 | 1,061.5 | 1,067 | 1,055.5 | 5.21M |
| July 07, 2025 | 1,084 | 1,056.5 | 1,056.5 | 1,092 | 1,056.5 | 5.03M |
| July 04, 2025 | 1,085 | 1,083.5 | 1,083.5 | 1,089.5 | 1,076.5 | 3.48M |
| July 03, 2025 | 1,070 | 1,084.5 | 1,084.5 | 1,087 | 1,060 | 5.66M |
| July 02, 2025 | 1,060.5 | 1,067 | 1,067 | 1,067 | 1,050.5 | 5.33M |
| July 01, 2025 | 1,071.5 | 1,066 | 1,066 | 1,074.5 | 1,061.5 | 4.21M |
| June 30, 2025 | 1,081 | 1,079.5 | 1,079.5 | 1,084 | 1,072 | 5.94M |
| June 27, 2025 | 1,071 | 1,075 | 1,075 | 1,082 | 1,064.5 | 14.03M |
| June 26, 2025 | 1,070.5 | 1,076 | 1,051 | 1,082.5 | 1,070 | 6.58M |
| June 25, 2025 | 1,082.5 | 1,077.5 | 1,052.47 | 1,082.5 | 1,067 | 4.62M |
| June 24, 2025 | 1,088 | 1,076 | 1,076 | 1,089 | 1,076 | 3.3M |
| June 23, 2025 | 1,085 | 1,078.5 | 1,078.5 | 1,088.5 | 1,066.5 | 5.04M |
| June 20, 2025 | 1,094 | 1,081 | 1,081 | 1,095.5 | 1,081 | 9.04M |
| June 19, 2025 | 1,102 | 1,091 | 1,091 | 1,110 | 1,088 | 6.13M |
| June 18, 2025 | 1,089 | 1,101.5 | 1,101.5 | 1,107 | 1,088.5 | 5.86M |
| June 17, 2025 | 1,087 | 1,090 | 1,090 | 1,090.5 | 1,083.5 | 2.92M |
| June 16, 2025 | 1,088 | 1,084.5 | 1,084.5 | 1,089.5 | 1,082 | 3.56M |
| June 13, 2025 | 1,087 | 1,075.5 | 1,075.5 | 1,087 | 1,074 | 6.98M |
| June 12, 2025 | 1,095.5 | 1,088 | 1,088 | 1,099 | 1,086 | 4.56M |
| June 11, 2025 | 1,094.5 | 1,096.5 | 1,096.5 | 1,101.5 | 1,093 | 4.21M |
| June 10, 2025 | 1,090 | 1,088.5 | 1,088.5 | 1,092.5 | 1,084 | 4.09M |
| June 09, 2025 | 1,082 | 1,080.5 | 1,080.5 | 1,085 | 1,077 | 3.04M |
| June 06, 2025 | 1,071 | 1,078 | 1,078 | 1,081.5 | 1,071 | 3.43M |
| June 05, 2025 | 1,080 | 1,067 | 1,067 | 1,083.5 | 1,067 | 5.63M |
| June 04, 2025 | 1,098 | 1,086 | 1,086 | 1,098 | 1,086 | 4.05M |
| June 03, 2025 | 1,087 | 1,087 | 1,087 | 1,092.5 | 1,080.5 | 3.89M |
| June 02, 2025 | 1,110 | 1,091 | 1,091 | 1,111.5 | 1,087 | 5.13M |
| May 30, 2025 | 1,100 | 1,110 | 1,110 | 1,120 | 1,095.5 | 11.26M |
| May 29, 2025 | 1,095 | 1,111.5 | 1,111.5 | 1,121.5 | 1,093 | 4.92M |
| May 28, 2025 | 1,102 | 1,092 | 1,092 | 1,104 | 1,090.5 | 4.22M |
| May 27, 2025 | 1,072.5 | 1,085 | 1,085 | 1,086 | 1,072.5 | 2.48M |
| May 26, 2025 | 1,072 | 1,075 | 1,075 | 1,082.5 | 1,070 | 3.29M |
| May 23, 2025 | 1,074.5 | 1,072 | 1,072 | 1,078.5 | 1,070 | 3.68M |