1,170.00
+8(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,160 | 1,170 | 1,170 | 1,193 | 1,157 | 193,500 |
| August 15, 2025 | 1,183 | 1,162 | 1,162 | 1,194 | 1,151 | 266,000 |
| August 14, 2025 | 1,182 | 1,187 | 1,187 | 1,196 | 1,174 | 186,500 |
| August 13, 2025 | 1,177 | 1,178 | 1,178 | 1,185 | 1,165 | 177,100 |
| August 12, 2025 | 1,154 | 1,178 | 1,178 | 1,191 | 1,147 | 236,200 |
| August 08, 2025 | 1,150 | 1,139 | 1,139 | 1,165 | 1,139 | 163,500 |
| August 07, 2025 | 1,180 | 1,152 | 1,152 | 1,182 | 1,151 | 199,600 |
| August 06, 2025 | 1,159 | 1,180 | 1,180 | 1,180 | 1,143 | 241,300 |
| August 05, 2025 | 1,170 | 1,153 | 1,153 | 1,172 | 1,135 | 226,600 |
| August 04, 2025 | 1,143 | 1,170 | 1,170 | 1,170 | 1,143 | 154,800 |
| August 01, 2025 | 1,131 | 1,151 | 1,151 | 1,154 | 1,126 | 245,300 |
| July 31, 2025 | 1,145 | 1,127 | 1,127 | 1,146 | 1,123 | 283,100 |
| July 30, 2025 | 1,159 | 1,153 | 1,153 | 1,167 | 1,143 | 179,200 |
| July 29, 2025 | 1,192 | 1,160 | 1,160 | 1,198 | 1,150 | 278,800 |
| July 28, 2025 | 1,160 | 1,195 | 1,195 | 1,197 | 1,159 | 471,800 |
| July 25, 2025 | 1,138 | 1,142 | 1,142 | 1,148 | 1,124 | 259,900 |
| July 24, 2025 | 1,136 | 1,154 | 1,154 | 1,154 | 1,129 | 273,000 |
| July 23, 2025 | 1,140 | 1,137 | 1,137 | 1,179 | 1,134 | 331,400 |
| July 22, 2025 | 1,141 | 1,132 | 1,132 | 1,145 | 1,118 | 230,400 |
| July 18, 2025 | 1,120 | 1,141 | 1,141 | 1,142 | 1,111 | 261,600 |
| July 17, 2025 | 1,126 | 1,122 | 1,122 | 1,147 | 1,114 | 384,300 |
| July 16, 2025 | 1,064 | 1,119 | 1,119 | 1,129 | 1,063 | 414,400 |
| July 15, 2025 | 1,066 | 1,071 | 1,071 | 1,089 | 1,066 | 245,400 |
| July 14, 2025 | 1,069 | 1,063 | 1,063 | 1,086 | 1,056 | 382,900 |
| July 11, 2025 | 1,104 | 1,069 | 1,069 | 1,112 | 1,040 | 1.04M |
| July 10, 2025 | 1,035 | 1,014 | 1,014 | 1,040 | 1,014 | 336,500 |
| July 09, 2025 | 1,040 | 1,047 | 1,047 | 1,052 | 1,034 | 222,100 |
| July 08, 2025 | 1,034 | 1,042 | 1,042 | 1,048 | 1,031 | 155,500 |
| July 07, 2025 | 1,028 | 1,036 | 1,036 | 1,043 | 1,028 | 204,400 |
| July 04, 2025 | 1,025 | 1,020 | 1,020 | 1,030 | 1,015 | 118,800 |
| July 03, 2025 | 1,015 | 1,014 | 1,014 | 1,020 | 997 | 250,900 |
| July 02, 2025 | 1,008 | 1,019 | 1,019 | 1,026 | 999 | 244,600 |
| July 01, 2025 | 1,013 | 1,017 | 1,017 | 1,019 | 1,007 | 216,600 |
| June 30, 2025 | 1,019 | 1,013 | 1,013 | 1,024 | 1,005 | 307,700 |
| June 27, 2025 | 1,006 | 1,017 | 1,017 | 1,020 | 1,000 | 241,700 |
| June 26, 2025 | 980 | 1,007 | 1,007 | 1,008 | 976 | 283,600 |
| June 25, 2025 | 990 | 981 | 981 | 991 | 967 | 284,700 |
| June 24, 2025 | 1,009 | 990 | 990 | 1,017 | 982 | 296,100 |
| June 23, 2025 | 1,000 | 1,000 | 1,000 | 1,005 | 992 | 183,800 |
| June 20, 2025 | 1,012 | 1,005 | 1,005 | 1,015 | 1,000 | 262,300 |
| June 19, 2025 | 1,029 | 1,012 | 1,012 | 1,041 | 999 | 214,600 |
| June 18, 2025 | 1,009 | 1,025 | 1,025 | 1,044 | 1,009 | 288,900 |
| June 17, 2025 | 1,023 | 1,008 | 1,008 | 1,025 | 995 | 234,800 |
| June 16, 2025 | 1,031 | 1,010 | 1,010 | 1,034 | 1,007 | 302,400 |
| June 13, 2025 | 1,059 | 1,023 | 1,023 | 1,059 | 1,018 | 333,100 |
| June 12, 2025 | 1,096 | 1,060 | 1,060 | 1,100 | 1,060 | 259,200 |
| June 11, 2025 | 1,042 | 1,107 | 1,107 | 1,115 | 1,039 | 466,800 |
| June 10, 2025 | 1,062 | 1,042 | 1,042 | 1,067 | 1,031 | 440,100 |
| June 09, 2025 | 1,083 | 1,065 | 1,065 | 1,096 | 1,064 | 215,500 |
| June 06, 2025 | 1,079 | 1,074 | 1,074 | 1,087 | 1,063 | 244,900 |
| June 05, 2025 | 1,065 | 1,062 | 1,062 | 1,066 | 1,048 | 186,200 |
| June 04, 2025 | 1,061 | 1,061 | 1,061 | 1,082 | 1,057 | 285,500 |
| June 03, 2025 | 1,070 | 1,054 | 1,054 | 1,079 | 1,037 | 462,300 |
| June 02, 2025 | 1,091 | 1,100 | 1,100 | 1,107 | 1,089 | 252,400 |
| May 30, 2025 | 1,110 | 1,090 | 1,090 | 1,114 | 1,086 | 397,500 |
| May 29, 2025 | 1,152 | 1,128 | 1,128 | 1,158 | 1,125 | 205,200 |
| May 28, 2025 | 1,130 | 1,142 | 1,142 | 1,159 | 1,126 | 255,000 |
| May 27, 2025 | 1,111 | 1,128 | 1,128 | 1,134 | 1,100 | 272,300 |
| May 26, 2025 | 1,100 | 1,100 | 1,100 | 1,107 | 1,086 | 454,000 |
| May 23, 2025 | 1,130 | 1,098 | 1,098 | 1,136 | 1,095 | 550,000 |