1,250.00
+1(+0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,260 | 1,250 | 1,250 | 1,267 | 1,236 | 31,300 |
| August 15, 2025 | 1,224 | 1,249 | 1,249 | 1,249 | 1,224 | 24,700 |
| August 14, 2025 | 1,225 | 1,224 | 1,224 | 1,238 | 1,223 | 9,800 |
| August 13, 2025 | 1,230 | 1,223 | 1,223 | 1,248 | 1,213 | 26,300 |
| August 12, 2025 | 1,201 | 1,226 | 1,226 | 1,245 | 1,200 | 46,300 |
| August 08, 2025 | 1,174 | 1,188 | 1,188 | 1,188 | 1,141 | 60,800 |
| August 07, 2025 | 1,192 | 1,182 | 1,182 | 1,196 | 1,177 | 17,100 |
| August 06, 2025 | 1,190 | 1,188 | 1,188 | 1,194 | 1,177 | 14,200 |
| August 05, 2025 | 1,190 | 1,193 | 1,193 | 1,199 | 1,185 | 18,700 |
| August 04, 2025 | 1,167 | 1,183 | 1,183 | 1,195 | 1,161 | 30,000 |
| August 01, 2025 | 1,160 | 1,171 | 1,171 | 1,180 | 1,152 | 47,000 |
| July 31, 2025 | 1,178 | 1,160 | 1,160 | 1,178 | 1,151 | 26,900 |
| July 30, 2025 | 1,200 | 1,172 | 1,172 | 1,200 | 1,161 | 30,000 |
| July 29, 2025 | 1,160 | 1,195 | 1,195 | 1,210 | 1,160 | 71,700 |
| July 28, 2025 | 1,123 | 1,130 | 1,130 | 1,132 | 1,115 | 8,100 |
| July 25, 2025 | 1,124 | 1,121 | 1,121 | 1,134 | 1,120 | 8,700 |
| July 24, 2025 | 1,111 | 1,126 | 1,126 | 1,127 | 1,111 | 7,300 |
| July 23, 2025 | 1,105 | 1,102 | 1,102 | 1,122 | 1,098 | 12,100 |
| July 22, 2025 | 1,124 | 1,100 | 1,100 | 1,124 | 1,099 | 12,800 |
| July 18, 2025 | 1,131 | 1,104 | 1,104 | 1,131 | 1,097 | 12,900 |
| July 17, 2025 | 1,085 | 1,115 | 1,115 | 1,125 | 1,085 | 29,600 |
| July 16, 2025 | 1,089 | 1,085 | 1,085 | 1,091 | 1,085 | 3,700 |
| July 15, 2025 | 1,098 | 1,088 | 1,088 | 1,098 | 1,080 | 6,100 |
| July 14, 2025 | 1,087 | 1,086 | 1,086 | 1,092 | 1,079 | 7,700 |
| July 11, 2025 | 1,069 | 1,085 | 1,085 | 1,096 | 1,069 | 36,600 |
| July 10, 2025 | 1,071 | 1,068 | 1,068 | 1,071 | 1,061 | 3,500 |
| July 09, 2025 | 1,087 | 1,067 | 1,067 | 1,087 | 1,064 | 7,300 |
| July 08, 2025 | 1,050 | 1,071 | 1,071 | 1,100 | 1,046 | 16,400 |
| July 07, 2025 | 1,063 | 1,055 | 1,055 | 1,063 | 1,047 | 16,400 |
| July 04, 2025 | 1,030 | 1,062 | 1,062 | 1,076 | 1,024 | 446,300 |
| July 03, 2025 | 1,026 | 1,025 | 1,025 | 1,032 | 1,022 | 14,200 |
| July 02, 2025 | 1,030 | 1,027 | 1,027 | 1,037 | 1,027 | 33,300 |
| July 01, 2025 | 1,035 | 1,030 | 1,030 | 1,050 | 1,029 | 8,600 |
| June 30, 2025 | 1,049 | 1,033 | 1,033 | 1,050 | 1,028 | 15,100 |
| June 27, 2025 | 1,028 | 1,046 | 1,046 | 1,048 | 1,019 | 10,900 |
| June 26, 2025 | 1,030 | 1,028 | 1,028 | 1,040 | 1,017 | 23,200 |
| June 25, 2025 | 1,044 | 1,018 | 1,018 | 1,044 | 1,002 | 32,000 |
| June 24, 2025 | 1,027 | 1,044 | 1,044 | 1,054 | 1,016 | 30,600 |
| June 23, 2025 | 1,070 | 1,027 | 1,027 | 1,070 | 1,011 | 34,400 |
| June 20, 2025 | 1,078 | 1,070 | 1,070 | 1,080 | 1,070 | 14,600 |
| June 19, 2025 | 1,089 | 1,076 | 1,076 | 1,092 | 1,076 | 9,800 |
| June 18, 2025 | 1,091 | 1,089 | 1,089 | 1,102 | 1,089 | 6,800 |
| June 17, 2025 | 1,105 | 1,102 | 1,102 | 1,105 | 1,090 | 2,700 |
| June 16, 2025 | 1,085 | 1,102 | 1,102 | 1,106 | 1,085 | 3,800 |
| June 13, 2025 | 1,092 | 1,085 | 1,085 | 1,106 | 1,085 | 6,600 |
| June 12, 2025 | 1,105 | 1,092 | 1,092 | 1,106 | 1,092 | 7,400 |
| June 11, 2025 | 1,106 | 1,107 | 1,107 | 1,111 | 1,103 | 3,800 |
| June 10, 2025 | 1,112 | 1,099 | 1,099 | 1,118 | 1,099 | 31,800 |
| June 09, 2025 | 1,126 | 1,113 | 1,113 | 1,130 | 1,112 | 8,800 |
| June 06, 2025 | 1,148 | 1,127 | 1,127 | 1,148 | 1,127 | 10,000 |
| June 05, 2025 | 1,128 | 1,127 | 1,127 | 1,149 | 1,127 | 4,100 |
| June 04, 2025 | 1,135 | 1,128 | 1,128 | 1,146 | 1,126 | 11,400 |
| June 03, 2025 | 1,149 | 1,131 | 1,131 | 1,149 | 1,125 | 4,800 |
| June 02, 2025 | 1,133 | 1,134 | 1,134 | 1,134 | 1,122 | 8,000 |
| May 30, 2025 | 1,102 | 1,130 | 1,130 | 1,130 | 1,102 | 5,400 |
| May 29, 2025 | 1,120 | 1,111 | 1,111 | 1,120 | 1,104 | 5,200 |
| May 28, 2025 | 1,089 | 1,114 | 1,114 | 1,124 | 1,086 | 10,300 |
| May 27, 2025 | 1,077 | 1,084 | 1,084 | 1,098 | 1,077 | 8,600 |
| May 26, 2025 | 1,080 | 1,077 | 1,077 | 1,086 | 1,069 | 7,700 |
| May 23, 2025 | 1,097 | 1,080 | 1,080 | 1,097 | 1,080 | 11,700 |