1,332.00
+7(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,330 | 1,332 | 1,332 | 1,359 | 1,327 | 198,400 |
| August 15, 2025 | 1,301 | 1,325 | 1,325 | 1,332 | 1,294 | 162,500 |
| August 14, 2025 | 1,308 | 1,303 | 1,303 | 1,310 | 1,292 | 117,200 |
| August 13, 2025 | 1,287 | 1,305 | 1,305 | 1,328 | 1,284 | 154,700 |
| August 12, 2025 | 1,280 | 1,286 | 1,286 | 1,307 | 1,273 | 243,300 |
| August 08, 2025 | 1,269 | 1,268 | 1,268 | 1,285 | 1,262 | 229,300 |
| August 07, 2025 | 1,251 | 1,263 | 1,263 | 1,288 | 1,246 | 671,200 |
| August 06, 2025 | 1,340 | 1,341 | 1,341 | 1,350 | 1,325 | 124,500 |
| August 05, 2025 | 1,346 | 1,347 | 1,347 | 1,356 | 1,328 | 179,800 |
| August 04, 2025 | 1,320 | 1,329 | 1,329 | 1,331 | 1,311 | 112,300 |
| August 01, 2025 | 1,354 | 1,350 | 1,350 | 1,366 | 1,343 | 127,600 |
| July 31, 2025 | 1,331 | 1,346 | 1,346 | 1,357 | 1,331 | 219,600 |
| July 30, 2025 | 1,300 | 1,307 | 1,307 | 1,324 | 1,298 | 494,300 |
| July 29, 2025 | 1,360 | 1,360 | 1,360 | 1,370 | 1,347 | 114,800 |
| July 28, 2025 | 1,338 | 1,357 | 1,357 | 1,365 | 1,338 | 120,100 |
| July 25, 2025 | 1,347 | 1,338 | 1,338 | 1,347 | 1,326 | 98,800 |
| July 24, 2025 | 1,344 | 1,341 | 1,341 | 1,355 | 1,339 | 112,500 |
| July 23, 2025 | 1,299 | 1,329 | 1,329 | 1,342 | 1,290 | 159,300 |
| July 22, 2025 | 1,294 | 1,275 | 1,275 | 1,305 | 1,272 | 127,500 |
| July 18, 2025 | 1,311 | 1,302 | 1,302 | 1,319 | 1,296 | 90,900 |
| July 17, 2025 | 1,295 | 1,311 | 1,311 | 1,311 | 1,292 | 96,800 |
| July 16, 2025 | 1,319 | 1,303 | 1,303 | 1,330 | 1,301 | 101,000 |
| July 15, 2025 | 1,320 | 1,307 | 1,307 | 1,320 | 1,296 | 83,700 |
| July 14, 2025 | 1,313 | 1,313 | 1,313 | 1,327 | 1,304 | 126,600 |
| July 11, 2025 | 1,297 | 1,316 | 1,316 | 1,322 | 1,297 | 116,900 |
| July 10, 2025 | 1,320 | 1,299 | 1,299 | 1,330 | 1,291 | 152,000 |
| July 09, 2025 | 1,306 | 1,317 | 1,317 | 1,324 | 1,306 | 102,700 |
| July 08, 2025 | 1,301 | 1,308 | 1,308 | 1,315 | 1,301 | 108,000 |
| July 07, 2025 | 1,334 | 1,308 | 1,308 | 1,340 | 1,305 | 133,100 |
| July 04, 2025 | 1,386 | 1,338 | 1,338 | 1,386 | 1,337 | 110,600 |
| July 03, 2025 | 1,365 | 1,369 | 1,369 | 1,384 | 1,364 | 234,000 |
| July 02, 2025 | 1,330 | 1,346 | 1,346 | 1,364 | 1,330 | 177,000 |
| July 01, 2025 | 1,331 | 1,337 | 1,337 | 1,345 | 1,325 | 149,300 |
| June 30, 2025 | 1,350 | 1,350 | 1,350 | 1,369 | 1,344 | 245,600 |
| June 27, 2025 | 1,320 | 1,329 | 1,329 | 1,346 | 1,318 | 223,100 |
| June 26, 2025 | 1,328 | 1,332 | 1,307 | 1,344 | 1,328 | 177,700 |
| June 25, 2025 | 1,334 | 1,330 | 1,330 | 1,342 | 1,320 | 126,800 |
| June 24, 2025 | 1,339 | 1,323 | 1,323 | 1,355 | 1,318 | 234,600 |
| June 23, 2025 | 1,272 | 1,338 | 1,338 | 1,341 | 1,271 | 391,800 |
| June 20, 2025 | 1,296 | 1,275 | 1,275 | 1,300 | 1,275 | 167,500 |
| June 19, 2025 | 1,310 | 1,297 | 1,297 | 1,316 | 1,294 | 122,500 |
| June 18, 2025 | 1,292 | 1,304 | 1,304 | 1,307 | 1,289 | 132,900 |
| June 17, 2025 | 1,270 | 1,298 | 1,298 | 1,305 | 1,266 | 235,700 |
| June 16, 2025 | 1,247 | 1,263 | 1,263 | 1,268 | 1,246 | 125,100 |
| June 13, 2025 | 1,260 | 1,246 | 1,246 | 1,260 | 1,241 | 133,400 |
| June 12, 2025 | 1,250 | 1,252 | 1,252 | 1,260 | 1,241 | 122,800 |
| June 11, 2025 | 1,255 | 1,266 | 1,266 | 1,266 | 1,252 | 97,600 |
| June 10, 2025 | 1,236 | 1,246 | 1,246 | 1,262 | 1,235 | 107,700 |
| June 09, 2025 | 1,234 | 1,235 | 1,235 | 1,240 | 1,226 | 122,200 |
| June 06, 2025 | 1,255 | 1,234 | 1,234 | 1,256 | 1,230 | 155,800 |
| June 05, 2025 | 1,249 | 1,255 | 1,255 | 1,255 | 1,233 | 174,200 |
| June 04, 2025 | 1,263 | 1,267 | 1,267 | 1,274 | 1,255 | 138,800 |
| June 03, 2025 | 1,269 | 1,265 | 1,265 | 1,271 | 1,256 | 113,900 |
| June 02, 2025 | 1,291 | 1,269 | 1,269 | 1,299 | 1,267 | 127,300 |
| May 30, 2025 | 1,315 | 1,301 | 1,301 | 1,317 | 1,299 | 287,700 |
| May 29, 2025 | 1,314 | 1,317 | 1,317 | 1,320 | 1,303 | 118,100 |
| May 28, 2025 | 1,289 | 1,303 | 1,303 | 1,308 | 1,286 | 129,300 |
| May 27, 2025 | 1,275 | 1,270 | 1,270 | 1,277 | 1,262 | 61,700 |
| May 26, 2025 | 1,244 | 1,265 | 1,265 | 1,267 | 1,244 | 86,600 |
| May 23, 2025 | 1,248 | 1,254 | 1,254 | 1,261 | 1,247 | 106,200 |