1,100.00
+5(+0.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,104 | 1,100 | 1,100 | 1,110 | 1,083 | 62,700 |
| August 15, 2025 | 1,092 | 1,095 | 1,095 | 1,108 | 1,081 | 44,400 |
| August 14, 2025 | 1,071 | 1,086 | 1,086 | 1,087 | 1,061 | 36,200 |
| August 13, 2025 | 1,062 | 1,088 | 1,088 | 1,088 | 1,061 | 38,800 |
| August 12, 2025 | 1,067 | 1,059 | 1,059 | 1,071 | 1,047 | 68,000 |
| August 08, 2025 | 1,081 | 1,071 | 1,071 | 1,086 | 1,046 | 61,200 |
| August 07, 2025 | 1,078 | 1,084 | 1,084 | 1,097 | 1,072 | 40,300 |
| August 06, 2025 | 1,075 | 1,078 | 1,078 | 1,080 | 1,063 | 31,300 |
| August 05, 2025 | 1,077 | 1,076 | 1,076 | 1,085 | 1,071 | 22,200 |
| August 04, 2025 | 1,051 | 1,077 | 1,077 | 1,077 | 1,045 | 43,400 |
| August 01, 2025 | 1,075 | 1,075 | 1,075 | 1,080 | 1,063 | 20,300 |
| July 31, 2025 | 1,069 | 1,073 | 1,073 | 1,078 | 1,042 | 57,200 |
| July 30, 2025 | 1,078 | 1,069 | 1,069 | 1,081 | 1,053 | 68,200 |
| July 29, 2025 | 1,118 | 1,078 | 1,078 | 1,118 | 1,077 | 57,200 |
| July 28, 2025 | 1,074 | 1,121 | 1,121 | 1,121 | 1,051 | 150,300 |
| July 25, 2025 | 1,079 | 1,070 | 1,070 | 1,100 | 1,069 | 43,100 |
| July 24, 2025 | 1,102 | 1,084 | 1,084 | 1,114 | 1,079 | 39,100 |
| July 23, 2025 | 1,106 | 1,104 | 1,104 | 1,111 | 1,067 | 178,200 |
| July 22, 2025 | 1,142 | 1,110 | 1,110 | 1,170 | 1,086 | 104,200 |
| July 18, 2025 | 1,129 | 1,118 | 1,118 | 1,131 | 1,080 | 116,300 |
| July 17, 2025 | 1,113 | 1,122 | 1,122 | 1,131 | 1,103 | 156,100 |
| July 16, 2025 | 1,075 | 1,105 | 1,105 | 1,120 | 1,059 | 115,800 |
| July 15, 2025 | 1,100 | 1,080 | 1,080 | 1,108 | 1,067 | 92,100 |
| July 14, 2025 | 1,048 | 1,070 | 1,070 | 1,096 | 1,022 | 310,100 |
| July 11, 2025 | 1,051 | 1,048 | 1,048 | 1,064 | 1,027 | 78,500 |
| July 10, 2025 | 1,016 | 1,049 | 1,049 | 1,057 | 1,016 | 103,500 |
| July 09, 2025 | 990 | 1,016 | 1,016 | 1,024 | 974 | 91,000 |
| July 08, 2025 | 1,000 | 1,004 | 1,004 | 1,017 | 1,000 | 8,800 |
| July 07, 2025 | 1,000 | 1,008 | 1,008 | 1,019 | 1,000 | 13,500 |
| July 04, 2025 | 998 | 1,005 | 1,005 | 1,016 | 997 | 17,700 |
| July 03, 2025 | 1,016 | 1,000 | 1,000 | 1,026 | 990 | 27,100 |
| July 02, 2025 | 1,024 | 1,016 | 1,016 | 1,029 | 1,000 | 21,200 |
| July 01, 2025 | 1,018 | 1,035 | 1,035 | 1,045 | 1,018 | 21,500 |
| June 30, 2025 | 1,039 | 1,026 | 1,026 | 1,044 | 1,024 | 24,700 |
| June 27, 2025 | 1,039 | 1,034 | 1,034 | 1,039 | 1,021 | 17,600 |
| June 26, 2025 | 1,016 | 1,040 | 1,040 | 1,040 | 1,008 | 43,500 |
| June 25, 2025 | 1,025 | 1,022 | 1,022 | 1,030 | 994 | 43,800 |
| June 24, 2025 | 1,039 | 1,035 | 1,035 | 1,045 | 1,030 | 53,200 |
| June 23, 2025 | 1,019 | 1,040 | 1,040 | 1,045 | 1,014 | 54,500 |
| June 20, 2025 | 1,019 | 1,017 | 1,017 | 1,039 | 1,008 | 63,500 |
| June 19, 2025 | 997 | 1,019 | 1,019 | 1,019 | 997 | 33,100 |
| June 18, 2025 | 1,005 | 996 | 996 | 1,012 | 991 | 54,900 |
| June 17, 2025 | 981 | 1,002 | 1,002 | 1,003 | 981 | 19,300 |
| June 16, 2025 | 972 | 988 | 988 | 995 | 964 | 13,700 |
| June 13, 2025 | 996 | 979 | 979 | 997 | 975 | 26,700 |
| June 12, 2025 | 998 | 998 | 998 | 1,013 | 991 | 27,700 |
| June 11, 2025 | 1,004 | 996 | 996 | 1,013 | 985 | 48,800 |
| June 10, 2025 | 980 | 989 | 989 | 1,008 | 960 | 61,000 |
| June 09, 2025 | 979 | 969 | 969 | 980 | 965 | 22,000 |
| June 06, 2025 | 970 | 977 | 977 | 978 | 950 | 30,100 |
| June 05, 2025 | 969 | 970 | 970 | 985 | 965 | 29,900 |
| June 04, 2025 | 952 | 966 | 966 | 967 | 940 | 26,700 |
| June 03, 2025 | 941 | 959 | 959 | 960 | 941 | 42,500 |
| June 02, 2025 | 933 | 945 | 945 | 955 | 933 | 25,700 |
| May 30, 2025 | 934 | 933 | 933 | 948 | 931 | 17,600 |
| May 29, 2025 | 936 | 931 | 931 | 948 | 928 | 17,400 |
| May 28, 2025 | 940 | 937 | 937 | 945 | 930 | 31,800 |
| May 27, 2025 | 940 | 938 | 938 | 952 | 923 | 45,000 |
| May 26, 2025 | 910 | 942 | 942 | 944 | 910 | 44,200 |
| May 23, 2025 | 903 | 900 | 900 | 908 | 898 | 9,100 |