1,278.00
+3(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,275 | 1,278 | 1,278 | 1,278 | 1,270 | 86,700 |
| August 15, 2025 | 1,270 | 1,275 | 1,275 | 1,284 | 1,269 | 115,400 |
| August 14, 2025 | 1,260 | 1,270 | 1,270 | 1,278 | 1,256 | 176,900 |
| August 13, 2025 | 1,265 | 1,268 | 1,268 | 1,271 | 1,241 | 142,300 |
| August 12, 2025 | 1,300 | 1,259 | 1,259 | 1,301 | 1,255 | 303,600 |
| August 08, 2025 | 1,280 | 1,284 | 1,284 | 1,284 | 1,269 | 143,500 |
| August 07, 2025 | 1,270 | 1,279 | 1,279 | 1,280 | 1,268 | 75,600 |
| August 06, 2025 | 1,270 | 1,273 | 1,273 | 1,282 | 1,268 | 107,800 |
| August 05, 2025 | 1,259 | 1,267 | 1,267 | 1,275 | 1,254 | 104,300 |
| August 04, 2025 | 1,225 | 1,250 | 1,250 | 1,253 | 1,221 | 128,500 |
| August 01, 2025 | 1,240 | 1,245 | 1,245 | 1,254 | 1,239 | 101,900 |
| July 31, 2025 | 1,220 | 1,237 | 1,237 | 1,245 | 1,217 | 145,700 |
| July 30, 2025 | 1,214 | 1,210 | 1,210 | 1,218 | 1,210 | 369,100 |
| July 29, 2025 | 1,205 | 1,214 | 1,214 | 1,216 | 1,199 | 88,600 |
| July 28, 2025 | 1,201 | 1,208 | 1,208 | 1,211 | 1,201 | 71,600 |
| July 25, 2025 | 1,201 | 1,200 | 1,200 | 1,209 | 1,196 | 77,600 |
| July 24, 2025 | 1,191 | 1,204 | 1,204 | 1,209 | 1,190 | 131,800 |
| July 23, 2025 | 1,194 | 1,189 | 1,189 | 1,200 | 1,185 | 111,000 |
| July 22, 2025 | 1,182 | 1,171 | 1,171 | 1,188 | 1,163 | 136,000 |
| July 18, 2025 | 1,198 | 1,180 | 1,180 | 1,198 | 1,170 | 121,300 |
| July 17, 2025 | 1,205 | 1,183 | 1,183 | 1,208 | 1,182 | 118,800 |
| July 16, 2025 | 1,222 | 1,206 | 1,206 | 1,222 | 1,199 | 217,100 |
| July 15, 2025 | 1,240 | 1,252 | 1,252 | 1,267 | 1,240 | 191,200 |
| July 14, 2025 | 1,230 | 1,236 | 1,236 | 1,243 | 1,229 | 124,200 |
| July 11, 2025 | 1,221 | 1,226 | 1,226 | 1,240 | 1,221 | 128,000 |
| July 10, 2025 | 1,221 | 1,217 | 1,217 | 1,224 | 1,210 | 144,400 |
| July 09, 2025 | 1,207 | 1,225 | 1,225 | 1,232 | 1,207 | 175,000 |
| July 08, 2025 | 1,187 | 1,206 | 1,206 | 1,212 | 1,184 | 198,900 |
| July 07, 2025 | 1,185 | 1,190 | 1,190 | 1,196 | 1,179 | 143,100 |
| July 04, 2025 | 1,196 | 1,182 | 1,182 | 1,200 | 1,182 | 84,800 |
| July 03, 2025 | 1,196 | 1,190 | 1,190 | 1,198 | 1,186 | 116,700 |
| July 02, 2025 | 1,160 | 1,194 | 1,194 | 1,197 | 1,160 | 207,800 |
| July 01, 2025 | 1,166 | 1,168 | 1,168 | 1,171 | 1,159 | 120,500 |
| June 30, 2025 | 1,161 | 1,166 | 1,166 | 1,171 | 1,158 | 204,500 |
| June 27, 2025 | 1,145 | 1,157 | 1,157 | 1,160 | 1,138 | 242,400 |
| June 26, 2025 | 1,141 | 1,158 | 1,134 | 1,161 | 1,137 | 237,300 |
| June 25, 2025 | 1,143 | 1,145 | 1,121.27 | 1,146 | 1,135 | 86,000 |
| June 24, 2025 | 1,138 | 1,142 | 1,142 | 1,144 | 1,129 | 83,600 |
| June 23, 2025 | 1,123 | 1,130 | 1,130 | 1,137 | 1,120 | 146,300 |
| June 20, 2025 | 1,141 | 1,133 | 1,133 | 1,149 | 1,133 | 202,400 |
| June 19, 2025 | 1,144 | 1,146 | 1,146 | 1,150 | 1,137 | 90,400 |
| June 18, 2025 | 1,135 | 1,143 | 1,143 | 1,145 | 1,131 | 80,300 |
| June 17, 2025 | 1,126 | 1,135 | 1,135 | 1,135 | 1,124 | 107,300 |
| June 16, 2025 | 1,132 | 1,128 | 1,128 | 1,137 | 1,125 | 95,200 |
| June 13, 2025 | 1,150 | 1,132 | 1,132 | 1,151 | 1,131 | 123,300 |
| June 12, 2025 | 1,161 | 1,158 | 1,158 | 1,164 | 1,152 | 94,900 |
| June 11, 2025 | 1,152 | 1,161 | 1,161 | 1,161 | 1,150 | 110,500 |
| June 10, 2025 | 1,149 | 1,149 | 1,149 | 1,156 | 1,147 | 95,200 |
| June 09, 2025 | 1,146 | 1,145 | 1,145 | 1,149 | 1,137 | 99,800 |
| June 06, 2025 | 1,154 | 1,143 | 1,143 | 1,154 | 1,142 | 100,600 |
| June 05, 2025 | 1,147 | 1,153 | 1,153 | 1,160 | 1,147 | 75,700 |
| June 04, 2025 | 1,149 | 1,153 | 1,153 | 1,162 | 1,149 | 90,000 |
| June 03, 2025 | 1,160 | 1,148 | 1,148 | 1,164 | 1,146 | 125,700 |
| June 02, 2025 | 1,158 | 1,160 | 1,160 | 1,163 | 1,151 | 110,700 |
| May 30, 2025 | 1,153 | 1,160 | 1,160 | 1,165 | 1,152 | 127,200 |
| May 29, 2025 | 1,150 | 1,158 | 1,158 | 1,165 | 1,150 | 99,200 |
| May 28, 2025 | 1,145 | 1,147 | 1,147 | 1,154 | 1,142 | 80,100 |
| May 27, 2025 | 1,137 | 1,136 | 1,136 | 1,140 | 1,130 | 43,000 |
| May 26, 2025 | 1,132 | 1,133 | 1,133 | 1,141 | 1,130 | 80,500 |
| May 23, 2025 | 1,126 | 1,132 | 1,132 | 1,139 | 1,126 | 93,600 |