1,364.00
+30(+2.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,344 | 1,364 | 1,364 | 1,377 | 1,338 | 57,800 |
| August 15, 2025 | 1,331 | 1,334 | 1,334 | 1,341 | 1,330 | 40,900 |
| August 14, 2025 | 1,332 | 1,331 | 1,331 | 1,338 | 1,323 | 31,700 |
| August 13, 2025 | 1,332 | 1,329 | 1,329 | 1,342 | 1,324 | 43,200 |
| August 12, 2025 | 1,330 | 1,340 | 1,340 | 1,344 | 1,310 | 51,000 |
| August 08, 2025 | 1,321 | 1,330 | 1,330 | 1,330 | 1,300 | 65,300 |
| August 07, 2025 | 1,300 | 1,319 | 1,319 | 1,319 | 1,293 | 93,700 |
| August 06, 2025 | 1,292 | 1,294 | 1,294 | 1,298 | 1,288 | 63,800 |
| August 05, 2025 | 1,309 | 1,291 | 1,291 | 1,315 | 1,289 | 55,800 |
| August 04, 2025 | 1,313 | 1,292 | 1,292 | 1,320 | 1,290 | 52,900 |
| August 01, 2025 | 1,313 | 1,310 | 1,310 | 1,323 | 1,304 | 46,500 |
| July 31, 2025 | 1,318 | 1,311 | 1,311 | 1,318 | 1,291 | 60,800 |
| July 30, 2025 | 1,312 | 1,310 | 1,310 | 1,312 | 1,300 | 28,200 |
| July 29, 2025 | 1,308 | 1,312 | 1,312 | 1,319 | 1,302 | 30,200 |
| July 28, 2025 | 1,315 | 1,321 | 1,321 | 1,328 | 1,303 | 58,000 |
| July 25, 2025 | 1,316 | 1,312 | 1,312 | 1,316 | 1,296 | 43,200 |
| July 24, 2025 | 1,314 | 1,326 | 1,326 | 1,330 | 1,310 | 46,100 |
| July 23, 2025 | 1,324 | 1,303 | 1,303 | 1,324 | 1,291 | 95,400 |
| July 22, 2025 | 1,321 | 1,307 | 1,307 | 1,325 | 1,298 | 40,300 |
| July 18, 2025 | 1,348 | 1,325 | 1,325 | 1,348 | 1,325 | 14,900 |
| July 17, 2025 | 1,322 | 1,348 | 1,348 | 1,348 | 1,316 | 25,200 |
| July 16, 2025 | 1,326 | 1,329 | 1,329 | 1,344 | 1,326 | 18,000 |
| July 15, 2025 | 1,336 | 1,334 | 1,334 | 1,346 | 1,329 | 22,700 |
| July 14, 2025 | 1,345 | 1,340 | 1,340 | 1,350 | 1,334 | 21,600 |
| July 11, 2025 | 1,330 | 1,345 | 1,345 | 1,351 | 1,325 | 40,900 |
| July 10, 2025 | 1,333 | 1,320 | 1,320 | 1,333 | 1,318 | 58,100 |
| July 09, 2025 | 1,331 | 1,336 | 1,336 | 1,349 | 1,331 | 29,200 |
| July 08, 2025 | 1,344 | 1,334 | 1,334 | 1,344 | 1,331 | 33,000 |
| July 07, 2025 | 1,348 | 1,339 | 1,339 | 1,348 | 1,331 | 21,500 |
| July 04, 2025 | 1,374 | 1,345 | 1,345 | 1,374 | 1,345 | 22,500 |
| July 03, 2025 | 1,349 | 1,369 | 1,369 | 1,376 | 1,348 | 38,100 |
| July 02, 2025 | 1,320 | 1,330 | 1,330 | 1,348 | 1,320 | 16,200 |
| July 01, 2025 | 1,322 | 1,327 | 1,327 | 1,335 | 1,319 | 18,400 |
| June 30, 2025 | 1,333 | 1,325 | 1,325 | 1,339 | 1,325 | 23,300 |
| June 27, 2025 | 1,336 | 1,335 | 1,335 | 1,340 | 1,327 | 26,500 |
| June 26, 2025 | 1,324 | 1,329 | 1,329 | 1,337 | 1,324 | 52,800 |
| June 25, 2025 | 1,346 | 1,324 | 1,324 | 1,348 | 1,317 | 43,400 |
| June 24, 2025 | 1,385 | 1,357 | 1,357 | 1,385 | 1,350 | 51,800 |
| June 23, 2025 | 1,386 | 1,385 | 1,385 | 1,400 | 1,378 | 16,600 |
| June 20, 2025 | 1,392 | 1,386 | 1,386 | 1,396 | 1,375 | 98,900 |
| June 19, 2025 | 1,383 | 1,392 | 1,392 | 1,396 | 1,377 | 19,600 |
| June 18, 2025 | 1,360 | 1,383 | 1,383 | 1,390 | 1,360 | 33,100 |
| June 17, 2025 | 1,348 | 1,362 | 1,362 | 1,374 | 1,348 | 35,200 |
| June 16, 2025 | 1,330 | 1,336 | 1,336 | 1,336 | 1,320 | 31,800 |
| June 13, 2025 | 1,354 | 1,328 | 1,328 | 1,354 | 1,319 | 33,800 |
| June 12, 2025 | 1,345 | 1,355 | 1,355 | 1,383 | 1,342 | 30,600 |
| June 11, 2025 | 1,340 | 1,354 | 1,354 | 1,363 | 1,340 | 60,600 |
| June 10, 2025 | 1,356 | 1,320 | 1,320 | 1,356 | 1,320 | 45,100 |
| June 09, 2025 | 1,348 | 1,352 | 1,352 | 1,353 | 1,339 | 25,300 |
| June 06, 2025 | 1,367 | 1,348 | 1,348 | 1,374 | 1,336 | 18,200 |
| June 05, 2025 | 1,358 | 1,367 | 1,367 | 1,382 | 1,357 | 19,000 |
| June 04, 2025 | 1,351 | 1,358 | 1,358 | 1,367 | 1,331 | 31,300 |
| June 03, 2025 | 1,345 | 1,351 | 1,351 | 1,355 | 1,335 | 26,200 |
| June 02, 2025 | 1,341 | 1,330 | 1,330 | 1,367 | 1,328 | 48,600 |
| May 30, 2025 | 1,324 | 1,342 | 1,342 | 1,342 | 1,320 | 26,700 |
| May 29, 2025 | 1,332 | 1,337 | 1,337 | 1,340 | 1,328 | 25,800 |
| May 28, 2025 | 1,355 | 1,332 | 1,332 | 1,355 | 1,332 | 17,900 |
| May 27, 2025 | 1,336 | 1,336 | 1,336 | 1,341 | 1,330 | 20,000 |
| May 26, 2025 | 1,340 | 1,348 | 1,348 | 1,354 | 1,339 | 16,300 |
| May 23, 2025 | 1,343 | 1,336 | 1,336 | 1,348 | 1,333 | 14,300 |