1,121.00
+11(+0.99%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,106 | 1,121 | 1,121 | 1,124 | 1,100 | 17,700 |
| August 15, 2025 | 1,110 | 1,110 | 1,110 | 1,110 | 1,098 | 19,700 |
| August 14, 2025 | 1,100 | 1,104 | 1,104 | 1,107 | 1,092 | 24,900 |
| August 13, 2025 | 1,121 | 1,112 | 1,112 | 1,121 | 1,111 | 14,300 |
| August 12, 2025 | 1,136 | 1,124 | 1,124 | 1,139 | 1,116 | 25,300 |
| August 08, 2025 | 1,124 | 1,136 | 1,136 | 1,143 | 1,121 | 24,200 |
| August 07, 2025 | 1,105 | 1,121 | 1,121 | 1,121 | 1,104 | 12,600 |
| August 06, 2025 | 1,092 | 1,107 | 1,107 | 1,109 | 1,092 | 15,500 |
| August 05, 2025 | 1,092 | 1,085 | 1,085 | 1,094 | 1,082 | 13,100 |
| August 04, 2025 | 1,075 | 1,082 | 1,082 | 1,091 | 1,075 | 25,700 |
| August 01, 2025 | 1,114 | 1,100 | 1,100 | 1,126 | 1,062 | 71,600 |
| July 31, 2025 | 1,102 | 1,111 | 1,111 | 1,111 | 1,101 | 13,600 |
| July 30, 2025 | 1,092 | 1,095 | 1,095 | 1,101 | 1,092 | 16,400 |
| July 29, 2025 | 1,092 | 1,092 | 1,092 | 1,092 | 1,085 | 14,000 |
| July 28, 2025 | 1,101 | 1,092 | 1,092 | 1,109 | 1,091 | 16,000 |
| July 25, 2025 | 1,103 | 1,103 | 1,103 | 1,112 | 1,096 | 15,800 |
| July 24, 2025 | 1,110 | 1,107 | 1,107 | 1,110 | 1,087 | 29,500 |
| July 23, 2025 | 1,097 | 1,101 | 1,101 | 1,101 | 1,083 | 30,200 |
| July 22, 2025 | 1,078 | 1,080 | 1,080 | 1,089 | 1,078 | 7,600 |
| July 18, 2025 | 1,080 | 1,080 | 1,080 | 1,090 | 1,080 | 10,500 |
| July 17, 2025 | 1,080 | 1,081 | 1,081 | 1,087 | 1,079 | 7,600 |
| July 16, 2025 | 1,087 | 1,080 | 1,080 | 1,092 | 1,080 | 6,800 |
| July 15, 2025 | 1,101 | 1,087 | 1,087 | 1,101 | 1,085 | 5,900 |
| July 14, 2025 | 1,095 | 1,092 | 1,092 | 1,100 | 1,086 | 11,500 |
| July 11, 2025 | 1,092 | 1,093 | 1,093 | 1,099 | 1,083 | 7,600 |
| July 10, 2025 | 1,079 | 1,074 | 1,074 | 1,082 | 1,074 | 25,300 |
| July 09, 2025 | 1,067 | 1,079 | 1,079 | 1,109 | 1,067 | 44,600 |
| July 08, 2025 | 1,068 | 1,067 | 1,067 | 1,076 | 1,065 | 16,600 |
| July 07, 2025 | 1,077 | 1,069 | 1,069 | 1,080 | 1,069 | 13,000 |
| July 04, 2025 | 1,082 | 1,076 | 1,076 | 1,093 | 1,076 | 10,500 |
| July 03, 2025 | 1,070 | 1,077 | 1,077 | 1,079 | 1,070 | 13,000 |
| July 02, 2025 | 1,081 | 1,077 | 1,077 | 1,089 | 1,075 | 18,800 |
| July 01, 2025 | 1,090 | 1,081 | 1,081 | 1,107 | 1,081 | 37,600 |
| June 30, 2025 | 1,085 | 1,109 | 1,109 | 1,109 | 1,066 | 45,100 |
| June 27, 2025 | 1,058 | 1,080 | 1,080 | 1,080 | 1,057 | 19,800 |
| June 26, 2025 | 1,040 | 1,049 | 1,049 | 1,050 | 1,038 | 17,900 |
| June 25, 2025 | 1,056 | 1,038 | 1,038 | 1,056 | 1,036 | 25,200 |
| June 24, 2025 | 1,059 | 1,055 | 1,055 | 1,062 | 1,050 | 18,600 |
| June 23, 2025 | 1,057 | 1,053 | 1,053 | 1,060 | 1,053 | 7,600 |
| June 20, 2025 | 1,062 | 1,055 | 1,055 | 1,064 | 1,055 | 18,900 |
| June 19, 2025 | 1,057 | 1,062 | 1,062 | 1,063 | 1,055 | 9,100 |
| June 18, 2025 | 1,056 | 1,061 | 1,061 | 1,064 | 1,053 | 11,400 |
| June 17, 2025 | 1,066 | 1,060 | 1,060 | 1,066 | 1,055 | 11,600 |
| June 16, 2025 | 1,055 | 1,062 | 1,062 | 1,065 | 1,055 | 14,300 |
| June 13, 2025 | 1,057 | 1,054 | 1,054 | 1,057 | 1,046 | 23,400 |
| June 12, 2025 | 1,062 | 1,059 | 1,059 | 1,065 | 1,054 | 12,900 |
| June 11, 2025 | 1,056 | 1,062 | 1,062 | 1,064 | 1,056 | 12,400 |
| June 10, 2025 | 1,059 | 1,055 | 1,055 | 1,068 | 1,055 | 16,100 |
| June 09, 2025 | 1,069 | 1,057 | 1,057 | 1,069 | 1,052 | 12,900 |
| June 06, 2025 | 1,076 | 1,069 | 1,069 | 1,077 | 1,061 | 21,100 |
| June 05, 2025 | 1,062 | 1,063 | 1,063 | 1,067 | 1,058 | 10,900 |
| June 04, 2025 | 1,055 | 1,066 | 1,066 | 1,069 | 1,055 | 14,000 |
| June 03, 2025 | 1,071 | 1,055 | 1,055 | 1,071 | 1,055 | 14,200 |
| June 02, 2025 | 1,075 | 1,071 | 1,071 | 1,077 | 1,063 | 15,000 |
| May 30, 2025 | 1,062 | 1,070 | 1,070 | 1,075 | 1,060 | 13,200 |
| May 29, 2025 | 1,077 | 1,074 | 1,074 | 1,081 | 1,069 | 21,200 |
| May 28, 2025 | 1,074 | 1,075 | 1,075 | 1,081 | 1,066 | 22,400 |
| May 27, 2025 | 1,066 | 1,067 | 1,067 | 1,072 | 1,059 | 15,000 |
| May 26, 2025 | 1,054 | 1,061 | 1,061 | 1,066 | 1,054 | 8,700 |
| May 23, 2025 | 1,053 | 1,058 | 1,058 | 1,061 | 1,049 | 12,900 |