1,125.00
+13(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,119 | 1,125 | 1,125 | 1,125 | 1,114 | 26,200 |
| August 15, 2025 | 1,117 | 1,112 | 1,112 | 1,117 | 1,108 | 31,000 |
| August 14, 2025 | 1,122 | 1,118 | 1,118 | 1,122 | 1,116 | 25,500 |
| August 13, 2025 | 1,129 | 1,126 | 1,126 | 1,132 | 1,122 | 18,800 |
| August 12, 2025 | 1,128 | 1,129 | 1,129 | 1,135 | 1,119 | 34,000 |
| August 08, 2025 | 1,121 | 1,128 | 1,128 | 1,131 | 1,118 | 26,600 |
| August 07, 2025 | 1,120 | 1,121 | 1,121 | 1,130 | 1,118 | 16,700 |
| August 06, 2025 | 1,121 | 1,123 | 1,123 | 1,126 | 1,120 | 21,000 |
| August 05, 2025 | 1,121 | 1,117 | 1,117 | 1,121 | 1,110 | 27,500 |
| August 04, 2025 | 1,126 | 1,120 | 1,120 | 1,134 | 1,117 | 34,300 |
| August 01, 2025 | 1,130 | 1,127 | 1,127 | 1,141 | 1,123 | 38,800 |
| July 31, 2025 | 1,130 | 1,133 | 1,133 | 1,133 | 1,124 | 27,100 |
| July 30, 2025 | 1,115 | 1,124 | 1,124 | 1,129 | 1,114 | 19,300 |
| July 29, 2025 | 1,109 | 1,115 | 1,115 | 1,116 | 1,108 | 15,500 |
| July 28, 2025 | 1,114 | 1,111 | 1,111 | 1,120 | 1,110 | 14,200 |
| July 25, 2025 | 1,115 | 1,114 | 1,114 | 1,125 | 1,110 | 13,000 |
| July 24, 2025 | 1,107 | 1,116 | 1,116 | 1,122 | 1,104 | 25,500 |
| July 23, 2025 | 1,101 | 1,109 | 1,109 | 1,111 | 1,099 | 39,800 |
| July 22, 2025 | 1,100 | 1,096 | 1,096 | 1,105 | 1,096 | 13,200 |
| July 18, 2025 | 1,109 | 1,102 | 1,102 | 1,109 | 1,100 | 18,500 |
| July 17, 2025 | 1,105 | 1,109 | 1,109 | 1,113 | 1,101 | 11,700 |
| July 16, 2025 | 1,108 | 1,100 | 1,100 | 1,108 | 1,100 | 9,700 |
| July 15, 2025 | 1,112 | 1,103 | 1,103 | 1,112 | 1,103 | 7,500 |
| July 14, 2025 | 1,105 | 1,110 | 1,110 | 1,115 | 1,104 | 10,200 |
| July 11, 2025 | 1,096 | 1,104 | 1,104 | 1,114 | 1,096 | 23,900 |
| July 10, 2025 | 1,102 | 1,099 | 1,099 | 1,106 | 1,094 | 36,600 |
| July 09, 2025 | 1,100 | 1,102 | 1,102 | 1,110 | 1,099 | 13,700 |
| July 08, 2025 | 1,098 | 1,097 | 1,097 | 1,101 | 1,097 | 19,400 |
| July 07, 2025 | 1,103 | 1,096 | 1,096 | 1,104 | 1,096 | 10,700 |
| July 04, 2025 | 1,108 | 1,097 | 1,097 | 1,108 | 1,097 | 20,000 |
| July 03, 2025 | 1,097 | 1,102 | 1,102 | 1,104 | 1,097 | 15,700 |
| July 02, 2025 | 1,094 | 1,095 | 1,095 | 1,102 | 1,094 | 15,600 |
| July 01, 2025 | 1,104 | 1,096 | 1,096 | 1,109 | 1,091 | 20,800 |
| June 30, 2025 | 1,132 | 1,110 | 1,110 | 1,134 | 1,110 | 53,600 |
| June 27, 2025 | 1,100 | 1,120 | 1,120 | 1,120 | 1,100 | 57,200 |
| June 26, 2025 | 1,090 | 1,094 | 1,094 | 1,098 | 1,090 | 21,700 |
| June 25, 2025 | 1,087 | 1,086 | 1,086 | 1,096 | 1,086 | 24,600 |
| June 24, 2025 | 1,095 | 1,086 | 1,086 | 1,097 | 1,086 | 20,000 |
| June 23, 2025 | 1,068 | 1,084 | 1,084 | 1,090 | 1,065 | 30,400 |
| June 20, 2025 | 1,075 | 1,061 | 1,061 | 1,077 | 1,061 | 60,300 |
| June 19, 2025 | 1,079 | 1,078 | 1,078 | 1,082 | 1,072 | 21,500 |
| June 18, 2025 | 1,075 | 1,083 | 1,083 | 1,083 | 1,075 | 17,100 |
| June 17, 2025 | 1,081 | 1,075 | 1,075 | 1,085 | 1,072 | 23,100 |
| June 16, 2025 | 1,086 | 1,084 | 1,084 | 1,088 | 1,080 | 17,700 |
| June 13, 2025 | 1,086 | 1,083 | 1,083 | 1,086 | 1,077 | 37,000 |
| June 12, 2025 | 1,098 | 1,089 | 1,089 | 1,101 | 1,089 | 24,000 |
| June 11, 2025 | 1,096 | 1,101 | 1,101 | 1,101 | 1,092 | 19,700 |
| June 10, 2025 | 1,104 | 1,092 | 1,092 | 1,110 | 1,092 | 29,600 |
| June 09, 2025 | 1,108 | 1,104 | 1,104 | 1,109 | 1,101 | 22,300 |
| June 06, 2025 | 1,100 | 1,100 | 1,100 | 1,107 | 1,094 | 28,600 |
| June 05, 2025 | 1,085 | 1,087 | 1,087 | 1,099 | 1,079 | 42,100 |
| June 04, 2025 | 1,070 | 1,080 | 1,080 | 1,087 | 1,063 | 43,900 |
| June 03, 2025 | 1,086 | 1,078 | 1,078 | 1,086 | 1,070 | 40,700 |
| June 02, 2025 | 1,102 | 1,089 | 1,089 | 1,107 | 1,089 | 40,600 |
| May 30, 2025 | 1,105 | 1,102 | 1,102 | 1,109 | 1,092 | 34,700 |
| May 29, 2025 | 1,112 | 1,105 | 1,105 | 1,113 | 1,100 | 46,200 |
| May 28, 2025 | 1,121 | 1,113 | 1,113 | 1,123 | 1,104 | 36,200 |
| May 27, 2025 | 1,114 | 1,116 | 1,116 | 1,121 | 1,113 | 18,600 |
| May 26, 2025 | 1,112 | 1,112 | 1,112 | 1,117 | 1,111 | 14,400 |
| May 23, 2025 | 1,104 | 1,114 | 1,114 | 1,117 | 1,100 | 20,000 |