1,287.00
+8(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,283 | 1,287 | 1,287 | 1,289 | 1,281 | 28,300 |
| August 15, 2025 | 1,281 | 1,279 | 1,279 | 1,286 | 1,275 | 34,000 |
| August 14, 2025 | 1,291 | 1,281 | 1,281 | 1,291 | 1,280 | 33,300 |
| August 13, 2025 | 1,298 | 1,294 | 1,294 | 1,298 | 1,288 | 37,400 |
| August 12, 2025 | 1,298 | 1,295 | 1,295 | 1,304 | 1,293 | 56,000 |
| August 08, 2025 | 1,299 | 1,298 | 1,298 | 1,304 | 1,295 | 25,400 |
| August 07, 2025 | 1,301 | 1,301 | 1,301 | 1,308 | 1,296 | 23,200 |
| August 06, 2025 | 1,308 | 1,301 | 1,301 | 1,308 | 1,299 | 20,000 |
| August 05, 2025 | 1,306 | 1,299 | 1,299 | 1,308 | 1,299 | 14,300 |
| August 04, 2025 | 1,303 | 1,298 | 1,298 | 1,310 | 1,294 | 31,100 |
| August 01, 2025 | 1,300 | 1,311 | 1,311 | 1,312 | 1,291 | 30,800 |
| July 31, 2025 | 1,290 | 1,297 | 1,297 | 1,297 | 1,288 | 38,900 |
| July 30, 2025 | 1,284 | 1,284 | 1,284 | 1,289 | 1,275 | 26,900 |
| July 29, 2025 | 1,293 | 1,280 | 1,280 | 1,293 | 1,274 | 27,200 |
| July 28, 2025 | 1,301 | 1,288 | 1,288 | 1,313 | 1,285 | 37,800 |
| July 25, 2025 | 1,296 | 1,298 | 1,298 | 1,304 | 1,292 | 24,500 |
| July 24, 2025 | 1,284 | 1,296 | 1,296 | 1,301 | 1,284 | 40,300 |
| July 23, 2025 | 1,279 | 1,284 | 1,284 | 1,284 | 1,275 | 42,300 |
| July 22, 2025 | 1,275 | 1,269 | 1,269 | 1,275 | 1,269 | 22,000 |
| July 18, 2025 | 1,269 | 1,266 | 1,266 | 1,273 | 1,264 | 24,000 |
| July 17, 2025 | 1,265 | 1,266 | 1,266 | 1,266 | 1,260 | 13,400 |
| July 16, 2025 | 1,266 | 1,267 | 1,267 | 1,268 | 1,263 | 14,000 |
| July 15, 2025 | 1,268 | 1,265 | 1,265 | 1,269 | 1,261 | 13,000 |
| July 14, 2025 | 1,258 | 1,261 | 1,261 | 1,266 | 1,258 | 20,000 |
| July 11, 2025 | 1,257 | 1,256 | 1,256 | 1,261 | 1,254 | 19,400 |
| July 10, 2025 | 1,269 | 1,255 | 1,255 | 1,269 | 1,253 | 37,900 |
| July 09, 2025 | 1,264 | 1,264 | 1,264 | 1,267 | 1,257 | 14,800 |
| July 08, 2025 | 1,262 | 1,259 | 1,259 | 1,262 | 1,253 | 26,300 |
| July 07, 2025 | 1,263 | 1,258 | 1,258 | 1,266 | 1,257 | 21,700 |
| July 04, 2025 | 1,262 | 1,263 | 1,263 | 1,269 | 1,261 | 14,600 |
| July 03, 2025 | 1,273 | 1,262 | 1,262 | 1,274 | 1,260 | 35,100 |
| July 02, 2025 | 1,273 | 1,275 | 1,275 | 1,278 | 1,273 | 14,400 |
| July 01, 2025 | 1,276 | 1,276 | 1,276 | 1,278 | 1,271 | 17,500 |
| June 30, 2025 | 1,280 | 1,276 | 1,276 | 1,285 | 1,276 | 29,300 |
| June 27, 2025 | 1,285 | 1,275 | 1,275 | 1,285 | 1,275 | 38,800 |
| June 26, 2025 | 1,269 | 1,276 | 1,276 | 1,276 | 1,264 | 21,000 |
| June 25, 2025 | 1,282 | 1,269 | 1,269 | 1,282 | 1,265 | 21,200 |
| June 24, 2025 | 1,287 | 1,280 | 1,280 | 1,287 | 1,272 | 19,800 |
| June 23, 2025 | 1,277 | 1,277 | 1,277 | 1,285 | 1,272 | 26,000 |
| June 20, 2025 | 1,262 | 1,292 | 1,292 | 1,292 | 1,258 | 126,700 |
| June 19, 2025 | 1,265 | 1,262 | 1,262 | 1,265 | 1,258 | 25,100 |
| June 18, 2025 | 1,259 | 1,266 | 1,266 | 1,268 | 1,259 | 22,500 |
| June 17, 2025 | 1,265 | 1,266 | 1,266 | 1,270 | 1,258 | 19,300 |
| June 16, 2025 | 1,265 | 1,264 | 1,264 | 1,269 | 1,258 | 24,800 |
| June 13, 2025 | 1,264 | 1,261 | 1,261 | 1,264 | 1,256 | 37,400 |
| June 12, 2025 | 1,270 | 1,272 | 1,272 | 1,274 | 1,265 | 23,400 |
| June 11, 2025 | 1,263 | 1,273 | 1,273 | 1,274 | 1,261 | 25,400 |
| June 10, 2025 | 1,259 | 1,263 | 1,263 | 1,267 | 1,259 | 23,800 |
| June 09, 2025 | 1,269 | 1,263 | 1,263 | 1,269 | 1,259 | 26,300 |
| June 06, 2025 | 1,270 | 1,267 | 1,267 | 1,274 | 1,265 | 20,600 |
| June 05, 2025 | 1,280 | 1,270 | 1,270 | 1,281 | 1,270 | 17,400 |
| June 04, 2025 | 1,271 | 1,280 | 1,280 | 1,283 | 1,271 | 27,100 |
| June 03, 2025 | 1,283 | 1,275 | 1,275 | 1,283 | 1,272 | 19,700 |
| June 02, 2025 | 1,260 | 1,280 | 1,280 | 1,283 | 1,260 | 43,000 |
| May 30, 2025 | 1,255 | 1,263 | 1,263 | 1,267 | 1,250 | 24,000 |
| May 29, 2025 | 1,264 | 1,261 | 1,261 | 1,266 | 1,258 | 33,400 |
| May 28, 2025 | 1,271 | 1,260 | 1,260 | 1,272 | 1,260 | 32,200 |
| May 27, 2025 | 1,266 | 1,267 | 1,267 | 1,271 | 1,263 | 17,000 |
| May 26, 2025 | 1,260 | 1,265 | 1,265 | 1,265 | 1,259 | 23,400 |
| May 23, 2025 | 1,250 | 1,255 | 1,255 | 1,256 | 1,250 | 17,900 |