1,340.00
+22(+1.67%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,327 | 1,340 | 1,340 | 1,340 | 1,319 | 9,600 |
| August 15, 2025 | 1,318 | 1,318 | 1,318 | 1,324 | 1,310 | 8,000 |
| August 14, 2025 | 1,311 | 1,313 | 1,313 | 1,313 | 1,300 | 6,400 |
| August 13, 2025 | 1,336 | 1,317 | 1,317 | 1,336 | 1,311 | 5,100 |
| August 12, 2025 | 1,322 | 1,331 | 1,331 | 1,342 | 1,271 | 30,800 |
| August 08, 2025 | 1,305 | 1,317 | 1,317 | 1,319 | 1,302 | 4,800 |
| August 07, 2025 | 1,287 | 1,299 | 1,299 | 1,305 | 1,287 | 5,500 |
| August 06, 2025 | 1,287 | 1,288 | 1,288 | 1,303 | 1,287 | 7,600 |
| August 05, 2025 | 1,284 | 1,287 | 1,287 | 1,287 | 1,277 | 15,400 |
| August 04, 2025 | 1,278 | 1,281 | 1,281 | 1,283 | 1,270 | 6,100 |
| August 01, 2025 | 1,274 | 1,289 | 1,289 | 1,291 | 1,274 | 13,100 |
| July 31, 2025 | 1,311 | 1,285 | 1,285 | 1,325 | 1,260 | 31,100 |
| July 30, 2025 | 1,307 | 1,301 | 1,301 | 1,309 | 1,301 | 7,900 |
| July 29, 2025 | 1,298 | 1,299 | 1,299 | 1,308 | 1,296 | 5,300 |
| July 28, 2025 | 1,299 | 1,292 | 1,292 | 1,299 | 1,285 | 9,300 |
| July 25, 2025 | 1,290 | 1,299 | 1,299 | 1,316 | 1,286 | 11,900 |
| July 24, 2025 | 1,310 | 1,309 | 1,309 | 1,331 | 1,292 | 10,700 |
| July 23, 2025 | 1,293 | 1,309 | 1,309 | 1,317 | 1,286 | 11,900 |
| July 22, 2025 | 1,285 | 1,285 | 1,285 | 1,293 | 1,285 | 2,900 |
| July 18, 2025 | 1,284 | 1,285 | 1,285 | 1,296 | 1,284 | 7,900 |
| July 17, 2025 | 1,288 | 1,289 | 1,289 | 1,300 | 1,288 | 4,600 |
| July 16, 2025 | 1,305 | 1,286 | 1,286 | 1,305 | 1,285 | 4,200 |
| July 15, 2025 | 1,324 | 1,291 | 1,291 | 1,324 | 1,289 | 14,600 |
| July 14, 2025 | 1,310 | 1,326 | 1,326 | 1,332 | 1,303 | 5,800 |
| July 11, 2025 | 1,298 | 1,293 | 1,293 | 1,315 | 1,292 | 4,400 |
| July 10, 2025 | 1,300 | 1,282 | 1,282 | 1,309 | 1,280 | 11,600 |
| July 09, 2025 | 1,291 | 1,298 | 1,298 | 1,304 | 1,287 | 6,200 |
| July 08, 2025 | 1,296 | 1,287 | 1,287 | 1,296 | 1,275 | 10,200 |
| July 07, 2025 | 1,318 | 1,291 | 1,291 | 1,323 | 1,287 | 26,400 |
| July 04, 2025 | 1,313 | 1,323 | 1,323 | 1,333 | 1,308 | 11,900 |
| July 03, 2025 | 1,307 | 1,304 | 1,304 | 1,320 | 1,290 | 13,100 |
| July 02, 2025 | 1,281 | 1,312 | 1,312 | 1,312 | 1,281 | 8,100 |
| July 01, 2025 | 1,291 | 1,279 | 1,279 | 1,292 | 1,275 | 7,500 |
| June 30, 2025 | 1,310 | 1,300 | 1,300 | 1,312 | 1,297 | 34,400 |
| June 27, 2025 | 1,283 | 1,298 | 1,298 | 1,312 | 1,279 | 20,200 |
| June 26, 2025 | 1,248 | 1,279 | 1,279 | 1,279 | 1,248 | 6,400 |
| June 25, 2025 | 1,251 | 1,254 | 1,254 | 1,256 | 1,246 | 6,700 |
| June 24, 2025 | 1,272 | 1,259 | 1,259 | 1,272 | 1,245 | 9,200 |
| June 23, 2025 | 1,251 | 1,260 | 1,260 | 1,272 | 1,251 | 2,100 |
| June 20, 2025 | 1,276 | 1,250 | 1,250 | 1,280 | 1,250 | 11,300 |
| June 19, 2025 | 1,276 | 1,285 | 1,285 | 1,295 | 1,272 | 7,100 |
| June 18, 2025 | 1,271 | 1,268 | 1,268 | 1,277 | 1,268 | 4,200 |
| June 17, 2025 | 1,296 | 1,262 | 1,262 | 1,300 | 1,259 | 14,500 |
| June 16, 2025 | 1,320 | 1,308 | 1,308 | 1,320 | 1,299 | 29,100 |
| June 13, 2025 | 1,330 | 1,314 | 1,314 | 1,350 | 1,314 | 16,500 |
| June 12, 2025 | 1,301 | 1,330 | 1,330 | 1,337 | 1,301 | 14,600 |
| June 11, 2025 | 1,277 | 1,298 | 1,298 | 1,314 | 1,277 | 7,000 |
| June 10, 2025 | 1,316 | 1,275 | 1,275 | 1,316 | 1,274 | 22,800 |
| June 09, 2025 | 1,270 | 1,322 | 1,322 | 1,323 | 1,270 | 16,500 |
| June 06, 2025 | 1,264 | 1,269 | 1,269 | 1,275 | 1,259 | 5,700 |
| June 05, 2025 | 1,264 | 1,252 | 1,252 | 1,281 | 1,252 | 17,600 |
| June 04, 2025 | 1,242 | 1,270 | 1,270 | 1,271 | 1,240 | 7,400 |
| June 03, 2025 | 1,247 | 1,241 | 1,241 | 1,247 | 1,235 | 5,700 |
| June 02, 2025 | 1,264 | 1,239 | 1,239 | 1,274 | 1,239 | 6,300 |
| May 30, 2025 | 1,275 | 1,277 | 1,277 | 1,277 | 1,250 | 10,000 |
| May 29, 2025 | 1,237 | 1,282 | 1,282 | 1,282 | 1,237 | 12,000 |
| May 28, 2025 | 1,251 | 1,237 | 1,237 | 1,254 | 1,237 | 7,200 |
| May 27, 2025 | 1,227 | 1,241 | 1,241 | 1,245 | 1,226 | 2,000 |
| May 26, 2025 | 1,244 | 1,227 | 1,227 | 1,244 | 1,225 | 2,600 |
| May 23, 2025 | 1,230 | 1,235 | 1,235 | 1,235 | 1,219 | 4,100 |