1,349.00
+1(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,348.5 | 1,349 | 1,349 | 1,353.5 | 1,338 | 2.93M |
| August 15, 2025 | 1,330 | 1,348 | 1,348 | 1,348 | 1,324.5 | 3.93M |
| August 14, 2025 | 1,347 | 1,346 | 1,346 | 1,358.5 | 1,328.5 | 3.23M |
| August 13, 2025 | 1,366.5 | 1,358.5 | 1,358.5 | 1,392 | 1,342.5 | 4.67M |
| August 12, 2025 | 1,328 | 1,368 | 1,368 | 1,375.5 | 1,319 | 5.12M |
| August 08, 2025 | 1,330.5 | 1,328.5 | 1,328.5 | 1,348.5 | 1,297 | 5.7M |
| August 07, 2025 | 1,344 | 1,336.5 | 1,336.5 | 1,347 | 1,329.5 | 2.87M |
| August 06, 2025 | 1,334 | 1,339.5 | 1,339.5 | 1,352.5 | 1,330 | 2.25M |
| August 05, 2025 | 1,330.5 | 1,327.5 | 1,327.5 | 1,342 | 1,323 | 1.7M |
| August 04, 2025 | 1,320 | 1,327.5 | 1,327.5 | 1,333 | 1,307 | 2.34M |
| August 01, 2025 | 1,341 | 1,343.5 | 1,343.5 | 1,353.5 | 1,332 | 2.32M |
| July 31, 2025 | 1,317.5 | 1,330.5 | 1,330.5 | 1,331 | 1,310 | 2.21M |
| July 30, 2025 | 1,310 | 1,320 | 1,320 | 1,322.5 | 1,303.5 | 1.52M |
| July 29, 2025 | 1,317.5 | 1,311.5 | 1,311.5 | 1,331.5 | 1,310 | 1.84M |
| July 28, 2025 | 1,320.5 | 1,332 | 1,332 | 1,332.5 | 1,318 | 1.53M |
| July 25, 2025 | 1,346 | 1,317.5 | 1,317.5 | 1,346.5 | 1,313 | 2.07M |
| July 24, 2025 | 1,380 | 1,356.5 | 1,356.5 | 1,380 | 1,354 | 1.85M |
| July 23, 2025 | 1,312 | 1,362 | 1,362 | 1,383.5 | 1,308.5 | 3.27M |
| July 22, 2025 | 1,303.5 | 1,289 | 1,289 | 1,320 | 1,287 | 1.32M |
| July 18, 2025 | 1,314 | 1,312.5 | 1,312.5 | 1,320 | 1,306.5 | 1.14M |
| July 17, 2025 | 1,296.5 | 1,317.5 | 1,317.5 | 1,317.5 | 1,292 | 1.21M |
| July 16, 2025 | 1,300 | 1,302.5 | 1,302.5 | 1,321 | 1,299.5 | 1.34M |
| July 15, 2025 | 1,322 | 1,303.5 | 1,303.5 | 1,325 | 1,299 | 1.99M |
| July 14, 2025 | 1,320 | 1,317 | 1,317 | 1,324.5 | 1,307 | 1.48M |
| July 11, 2025 | 1,323.5 | 1,332 | 1,332 | 1,340.5 | 1,319 | 2.03M |
| July 10, 2025 | 1,346.5 | 1,321 | 1,321 | 1,352.5 | 1,318 | 2.38M |
| July 09, 2025 | 1,343 | 1,351.5 | 1,351.5 | 1,358.5 | 1,328.5 | 1.84M |
| July 08, 2025 | 1,333 | 1,323.5 | 1,323.5 | 1,339.5 | 1,314.5 | 2.4M |
| July 07, 2025 | 1,356.5 | 1,332.5 | 1,332.5 | 1,362 | 1,331 | 2.2M |
| July 04, 2025 | 1,380.5 | 1,358 | 1,358 | 1,385 | 1,354 | 2.77M |
| July 03, 2025 | 1,365 | 1,378 | 1,378 | 1,394 | 1,364 | 2.8M |
| July 02, 2025 | 1,359 | 1,370.5 | 1,370.5 | 1,380 | 1,342 | 3.54M |
| July 01, 2025 | 1,372.5 | 1,374.5 | 1,374.5 | 1,383 | 1,357 | 3.42M |
| June 30, 2025 | 1,340 | 1,365.5 | 1,365.5 | 1,377 | 1,339 | 3.64M |
| June 27, 2025 | 1,338.5 | 1,335.5 | 1,335.5 | 1,356 | 1,325 | 3.37M |
| June 26, 2025 | 1,300.5 | 1,310.5 | 1,310.5 | 1,324.5 | 1,300 | 2.3M |
| June 25, 2025 | 1,306 | 1,306.5 | 1,306.5 | 1,317.5 | 1,297 | 2.52M |
| June 24, 2025 | 1,308 | 1,297 | 1,297 | 1,314 | 1,295 | 1.63M |
| June 23, 2025 | 1,294.5 | 1,282 | 1,282 | 1,295.5 | 1,271 | 1.5M |
| June 20, 2025 | 1,312 | 1,310 | 1,310 | 1,323 | 1,310 | 3.38M |
| June 19, 2025 | 1,319.5 | 1,312 | 1,312 | 1,321.5 | 1,306.5 | 1.51M |
| June 18, 2025 | 1,312.5 | 1,339 | 1,339 | 1,339 | 1,307 | 3.06M |
| June 17, 2025 | 1,288.5 | 1,310.5 | 1,310.5 | 1,314.5 | 1,285.5 | 1.92M |
| June 16, 2025 | 1,281.5 | 1,276 | 1,276 | 1,289 | 1,272 | 1.6M |
| June 13, 2025 | 1,311.5 | 1,277.5 | 1,277.5 | 1,312.5 | 1,277 | 2.14M |
| June 12, 2025 | 1,321 | 1,306 | 1,306 | 1,324 | 1,300 | 1.8M |
| June 11, 2025 | 1,323 | 1,332.5 | 1,332.5 | 1,339.5 | 1,321 | 3.01M |
| June 10, 2025 | 1,290 | 1,314.5 | 1,314.5 | 1,335 | 1,290 | 3.57M |
| June 09, 2025 | 1,264.5 | 1,278.5 | 1,278.5 | 1,287.5 | 1,259.5 | 2.21M |
| June 06, 2025 | 1,281 | 1,264 | 1,264 | 1,282.5 | 1,262.5 | 2.01M |
| June 05, 2025 | 1,295 | 1,289.5 | 1,289.5 | 1,303.5 | 1,283 | 3.43M |
| June 04, 2025 | 1,314.5 | 1,304 | 1,304 | 1,324.5 | 1,304 | 2.69M |
| June 03, 2025 | 1,332.5 | 1,314.5 | 1,314.5 | 1,335.5 | 1,307.5 | 2.16M |
| June 02, 2025 | 1,340 | 1,326.5 | 1,326.5 | 1,346.5 | 1,320 | 2.51M |
| May 30, 2025 | 1,359.5 | 1,350.5 | 1,350.5 | 1,368.5 | 1,342.5 | 5.46M |
| May 29, 2025 | 1,385 | 1,389.5 | 1,389.5 | 1,404 | 1,378.5 | 2.51M |
| May 28, 2025 | 1,420 | 1,388 | 1,388 | 1,421.5 | 1,386.5 | 2.01M |
| May 27, 2025 | 1,430 | 1,401 | 1,401 | 1,435.5 | 1,398 | 1.85M |
| May 26, 2025 | 1,460 | 1,432.5 | 1,432.5 | 1,464 | 1,428 | 1.58M |
| May 23, 2025 | 1,473 | 1,473 | 1,473 | 1,485.5 | 1,456.5 | 2.74M |