1,123.00
+1(+0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,093 | 1,122 | 1,122 | 1,122 | 1,093 | 75,800 |
| August 18, 2025 | 1,075 | 1,087 | 1,087 | 1,091 | 1,075 | 23,100 |
| August 15, 2025 | 1,085 | 1,073 | 1,073 | 1,085 | 1,068 | 31,400 |
| August 14, 2025 | 1,072 | 1,078 | 1,078 | 1,082 | 1,061 | 55,600 |
| August 13, 2025 | 1,037 | 1,046 | 1,046 | 1,054 | 1,029 | 54,700 |
| August 12, 2025 | 1,052 | 1,023 | 1,023 | 1,078 | 994 | 237,100 |
| August 08, 2025 | 1,140 | 1,140 | 1,140 | 1,147 | 1,125 | 47,800 |
| August 07, 2025 | 1,120 | 1,139 | 1,139 | 1,143 | 1,120 | 49,300 |
| August 06, 2025 | 1,104 | 1,120 | 1,120 | 1,129 | 1,104 | 43,500 |
| August 05, 2025 | 1,090 | 1,100 | 1,100 | 1,122 | 1,090 | 40,600 |
| August 04, 2025 | 1,108 | 1,088 | 1,088 | 1,108 | 1,085 | 46,400 |
| August 01, 2025 | 1,099 | 1,105 | 1,105 | 1,113 | 1,099 | 42,900 |
| July 31, 2025 | 1,095 | 1,098 | 1,098 | 1,099 | 1,092 | 25,300 |
| July 30, 2025 | 1,079 | 1,092 | 1,092 | 1,095 | 1,078 | 9,100 |
| July 29, 2025 | 1,092 | 1,079 | 1,079 | 1,094 | 1,078 | 11,000 |
| July 28, 2025 | 1,085 | 1,088 | 1,088 | 1,095 | 1,079 | 17,700 |
| July 25, 2025 | 1,081 | 1,074 | 1,074 | 1,081 | 1,068 | 33,800 |
| July 24, 2025 | 1,068 | 1,064 | 1,064 | 1,081 | 1,057 | 21,600 |
| July 23, 2025 | 1,065 | 1,062 | 1,062 | 1,078 | 1,058 | 21,800 |
| July 22, 2025 | 1,058 | 1,053 | 1,053 | 1,058 | 1,041 | 39,600 |
| July 18, 2025 | 1,058 | 1,050 | 1,050 | 1,058 | 1,021 | 21,300 |
| July 17, 2025 | 1,036 | 1,058 | 1,058 | 1,058 | 1,033 | 12,200 |
| July 16, 2025 | 1,051 | 1,040 | 1,040 | 1,051 | 1,033 | 6,900 |
| July 15, 2025 | 1,050 | 1,043 | 1,043 | 1,061 | 1,016 | 43,500 |
| July 14, 2025 | 1,034 | 1,046 | 1,046 | 1,049 | 1,025 | 27,300 |
| July 11, 2025 | 1,020 | 1,025 | 1,025 | 1,044 | 1,020 | 17,400 |
| July 10, 2025 | 1,015 | 1,016 | 1,016 | 1,020 | 1,005 | 12,400 |
| July 09, 2025 | 1,002 | 1,004 | 1,004 | 1,021 | 997 | 26,100 |
| July 08, 2025 | 995 | 1,000 | 1,000 | 1,000 | 988 | 4,600 |
| July 07, 2025 | 979 | 995 | 995 | 995 | 979 | 12,200 |
| July 04, 2025 | 989 | 977 | 977 | 989 | 975 | 16,800 |
| July 03, 2025 | 991 | 978 | 978 | 992 | 975 | 15,300 |
| July 02, 2025 | 990 | 989 | 989 | 1,015 | 989 | 25,800 |
| July 01, 2025 | 995 | 992 | 992 | 1,009 | 991 | 8,200 |
| June 30, 2025 | 1,006 | 996 | 996 | 1,007 | 992 | 14,600 |
| June 27, 2025 | 991 | 1,003 | 1,003 | 1,009 | 985 | 29,600 |
| June 26, 2025 | 989 | 990 | 990 | 995 | 980 | 19,700 |
| June 25, 2025 | 1,020 | 989 | 989 | 1,020 | 983 | 32,100 |
| June 24, 2025 | 987 | 1,009 | 1,009 | 1,010 | 980 | 77,700 |
| June 23, 2025 | 982 | 972 | 972 | 984 | 965 | 60,000 |
| June 20, 2025 | 1,000 | 984 | 984 | 1,000 | 984 | 21,700 |
| June 19, 2025 | 1,005 | 1,001 | 1,001 | 1,005 | 993 | 31,700 |
| June 18, 2025 | 1,002 | 1,003 | 1,003 | 1,003 | 994 | 20,400 |
| June 17, 2025 | 1,014 | 1,004 | 1,004 | 1,017 | 1,002 | 15,900 |
| June 16, 2025 | 1,000 | 1,010 | 1,010 | 1,013 | 998 | 23,800 |
| June 13, 2025 | 1,039 | 1,001 | 1,001 | 1,039 | 1,001 | 21,300 |
| June 12, 2025 | 1,046 | 1,035 | 1,035 | 1,046 | 1,028 | 5,700 |
| June 11, 2025 | 1,038 | 1,039 | 1,039 | 1,044 | 1,027 | 14,000 |
| June 10, 2025 | 1,026 | 1,016 | 1,016 | 1,030 | 1,015 | 11,900 |
| June 09, 2025 | 1,026 | 1,024 | 1,024 | 1,029 | 1,014 | 21,800 |
| June 06, 2025 | 1,027 | 1,027 | 1,027 | 1,034 | 1,022 | 9,800 |
| June 05, 2025 | 1,028 | 1,029 | 1,029 | 1,048 | 1,026 | 19,500 |
| June 04, 2025 | 1,057 | 1,035 | 1,035 | 1,059 | 1,031 | 49,200 |
| June 03, 2025 | 1,059 | 1,057 | 1,057 | 1,060 | 1,052 | 9,300 |
| June 02, 2025 | 1,055 | 1,059 | 1,059 | 1,060 | 1,053 | 8,300 |
| May 30, 2025 | 1,048 | 1,055 | 1,055 | 1,056 | 1,048 | 12,500 |
| May 29, 2025 | 1,048 | 1,048 | 1,048 | 1,050 | 1,038 | 52,100 |
| May 28, 2025 | 1,030 | 1,044 | 1,044 | 1,048 | 1,029 | 69,500 |
| May 27, 2025 | 1,038 | 1,034 | 1,034 | 1,038 | 1,030 | 11,300 |
| May 26, 2025 | 1,019 | 1,033 | 1,033 | 1,039 | 1,016 | 93,800 |