1,289.00
+6(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,283 | 1,289 | 1,289 | 1,291 | 1,283 | 36,900 |
| August 15, 2025 | 1,288 | 1,283 | 1,283 | 1,288 | 1,269 | 33,700 |
| August 14, 2025 | 1,274 | 1,279 | 1,279 | 1,279 | 1,272 | 24,500 |
| August 13, 2025 | 1,285 | 1,278 | 1,278 | 1,285 | 1,271 | 44,100 |
| August 12, 2025 | 1,295 | 1,279 | 1,279 | 1,302 | 1,272 | 78,400 |
| August 08, 2025 | 1,284 | 1,288 | 1,288 | 1,288 | 1,279 | 23,200 |
| August 07, 2025 | 1,284 | 1,282 | 1,282 | 1,288 | 1,279 | 25,400 |
| August 06, 2025 | 1,269 | 1,285 | 1,285 | 1,285 | 1,269 | 30,900 |
| August 05, 2025 | 1,273 | 1,270 | 1,270 | 1,276 | 1,270 | 19,400 |
| August 04, 2025 | 1,261 | 1,272 | 1,272 | 1,273 | 1,261 | 29,100 |
| August 01, 2025 | 1,260 | 1,272 | 1,272 | 1,272 | 1,260 | 26,800 |
| July 31, 2025 | 1,254 | 1,258 | 1,258 | 1,258 | 1,246 | 26,300 |
| July 30, 2025 | 1,252 | 1,253 | 1,253 | 1,258 | 1,252 | 14,000 |
| July 29, 2025 | 1,249 | 1,253 | 1,253 | 1,255 | 1,245 | 10,700 |
| July 28, 2025 | 1,247 | 1,251 | 1,251 | 1,258 | 1,246 | 30,500 |
| July 25, 2025 | 1,243 | 1,240 | 1,240 | 1,248 | 1,233 | 36,600 |
| July 24, 2025 | 1,229 | 1,242 | 1,242 | 1,242 | 1,225 | 23,400 |
| July 23, 2025 | 1,228 | 1,229 | 1,229 | 1,237 | 1,223 | 46,700 |
| July 22, 2025 | 1,229 | 1,225 | 1,225 | 1,232 | 1,222 | 21,300 |
| July 18, 2025 | 1,236 | 1,227 | 1,227 | 1,238 | 1,227 | 35,400 |
| July 17, 2025 | 1,228 | 1,236 | 1,236 | 1,236 | 1,227 | 13,900 |
| July 16, 2025 | 1,239 | 1,228 | 1,228 | 1,240 | 1,228 | 35,200 |
| July 15, 2025 | 1,239 | 1,239 | 1,239 | 1,241 | 1,236 | 23,000 |
| July 14, 2025 | 1,235 | 1,236 | 1,236 | 1,242 | 1,235 | 19,900 |
| July 11, 2025 | 1,230 | 1,233 | 1,233 | 1,243 | 1,230 | 22,100 |
| July 10, 2025 | 1,230 | 1,229 | 1,229 | 1,235 | 1,224 | 46,000 |
| July 09, 2025 | 1,205 | 1,222 | 1,222 | 1,229 | 1,205 | 71,500 |
| July 08, 2025 | 1,197 | 1,203 | 1,203 | 1,203 | 1,197 | 30,600 |
| July 07, 2025 | 1,200 | 1,197 | 1,197 | 1,203 | 1,197 | 14,700 |
| July 04, 2025 | 1,199 | 1,197 | 1,197 | 1,204 | 1,195 | 20,900 |
| July 03, 2025 | 1,195 | 1,199 | 1,199 | 1,201 | 1,191 | 19,700 |
| July 02, 2025 | 1,187 | 1,197 | 1,197 | 1,201 | 1,184 | 46,100 |
| July 01, 2025 | 1,198 | 1,187 | 1,187 | 1,198 | 1,187 | 30,700 |
| June 30, 2025 | 1,208 | 1,196 | 1,196 | 1,208 | 1,196 | 28,100 |
| June 27, 2025 | 1,199 | 1,208 | 1,208 | 1,208 | 1,197 | 32,600 |
| June 26, 2025 | 1,198 | 1,196 | 1,196 | 1,199 | 1,193 | 25,100 |
| June 25, 2025 | 1,199 | 1,196 | 1,196 | 1,201 | 1,187 | 36,300 |
| June 24, 2025 | 1,207 | 1,198 | 1,198 | 1,209 | 1,196 | 61,300 |
| June 23, 2025 | 1,198 | 1,197 | 1,197 | 1,203 | 1,195 | 33,300 |
| June 20, 2025 | 1,210 | 1,192 | 1,192 | 1,215 | 1,192 | 75,700 |
| June 19, 2025 | 1,223 | 1,207 | 1,207 | 1,223 | 1,205 | 28,900 |
| June 18, 2025 | 1,214 | 1,223 | 1,223 | 1,223 | 1,213 | 31,600 |
| June 17, 2025 | 1,208 | 1,214 | 1,214 | 1,216 | 1,208 | 25,500 |
| June 16, 2025 | 1,198 | 1,205 | 1,205 | 1,208 | 1,197 | 27,700 |
| June 13, 2025 | 1,215 | 1,196 | 1,196 | 1,215 | 1,195 | 109,300 |
| June 12, 2025 | 1,223 | 1,215 | 1,215 | 1,223 | 1,214 | 35,100 |
| June 11, 2025 | 1,219 | 1,223 | 1,223 | 1,224 | 1,215 | 38,800 |
| June 10, 2025 | 1,211 | 1,216 | 1,216 | 1,217 | 1,210 | 37,100 |
| June 09, 2025 | 1,202 | 1,211 | 1,211 | 1,211 | 1,200 | 36,400 |
| June 06, 2025 | 1,205 | 1,202 | 1,202 | 1,209 | 1,198 | 27,300 |
| June 05, 2025 | 1,198 | 1,207 | 1,207 | 1,211 | 1,198 | 51,100 |
| June 04, 2025 | 1,190 | 1,198 | 1,198 | 1,206 | 1,183 | 57,800 |
| June 03, 2025 | 1,200 | 1,191 | 1,191 | 1,200 | 1,183 | 85,700 |
| June 02, 2025 | 1,211 | 1,203 | 1,203 | 1,217 | 1,198 | 69,400 |
| May 30, 2025 | 1,215 | 1,222 | 1,222 | 1,225 | 1,205 | 39,400 |
| May 29, 2025 | 1,220 | 1,218 | 1,218 | 1,224 | 1,207 | 65,100 |
| May 28, 2025 | 1,219 | 1,219 | 1,219 | 1,230 | 1,211 | 79,000 |
| May 27, 2025 | 1,212 | 1,212 | 1,212 | 1,220 | 1,211 | 57,000 |
| May 26, 2025 | 1,193 | 1,207 | 1,207 | 1,211 | 1,193 | 87,600 |
| May 23, 2025 | 1,189 | 1,197 | 1,197 | 1,202 | 1,185 | 100,500 |