1,144.00
+5(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,139 | 1,144 | 1,144 | 1,149 | 1,131 | 100,400 |
| August 15, 2025 | 1,133 | 1,139 | 1,139 | 1,143 | 1,127 | 102,300 |
| August 14, 2025 | 1,149 | 1,141 | 1,141 | 1,151 | 1,128 | 85,700 |
| August 13, 2025 | 1,164 | 1,158 | 1,158 | 1,169 | 1,156 | 89,200 |
| August 12, 2025 | 1,180 | 1,166 | 1,166 | 1,182 | 1,159 | 126,600 |
| August 08, 2025 | 1,170 | 1,168 | 1,168 | 1,171 | 1,156 | 99,000 |
| August 07, 2025 | 1,156 | 1,167 | 1,167 | 1,180 | 1,156 | 140,300 |
| August 06, 2025 | 1,140 | 1,151 | 1,151 | 1,160 | 1,138 | 149,000 |
| August 05, 2025 | 1,140 | 1,136 | 1,136 | 1,156 | 1,125 | 141,200 |
| August 04, 2025 | 1,153 | 1,159 | 1,159 | 1,161 | 1,146 | 103,700 |
| August 01, 2025 | 1,149 | 1,152 | 1,152 | 1,160 | 1,144 | 163,900 |
| July 31, 2025 | 1,133 | 1,145 | 1,145 | 1,145 | 1,130 | 153,600 |
| July 30, 2025 | 1,104 | 1,133 | 1,133 | 1,140 | 1,104 | 195,300 |
| July 29, 2025 | 1,106 | 1,110 | 1,110 | 1,118 | 1,099 | 103,700 |
| July 28, 2025 | 1,123 | 1,110 | 1,110 | 1,128 | 1,104 | 112,300 |
| July 25, 2025 | 1,107 | 1,129 | 1,129 | 1,131 | 1,102 | 139,000 |
| July 24, 2025 | 1,093 | 1,102 | 1,102 | 1,106 | 1,092 | 127,100 |
| July 23, 2025 | 1,127 | 1,100 | 1,100 | 1,127 | 1,088 | 207,900 |
| July 22, 2025 | 1,130 | 1,131 | 1,131 | 1,133 | 1,121 | 90,000 |
| July 18, 2025 | 1,132 | 1,133 | 1,133 | 1,135 | 1,126 | 117,000 |
| July 17, 2025 | 1,120 | 1,129 | 1,129 | 1,131 | 1,109 | 199,200 |
| July 16, 2025 | 1,120 | 1,125 | 1,125 | 1,126 | 1,115 | 136,800 |
| July 15, 2025 | 1,124 | 1,123 | 1,123 | 1,126 | 1,116 | 107,100 |
| July 14, 2025 | 1,120 | 1,118 | 1,118 | 1,125 | 1,113 | 76,000 |
| July 11, 2025 | 1,124 | 1,115 | 1,115 | 1,132 | 1,113 | 76,200 |
| July 10, 2025 | 1,118 | 1,116 | 1,116 | 1,132 | 1,108 | 243,500 |
| July 09, 2025 | 1,124 | 1,124 | 1,124 | 1,129 | 1,117 | 117,700 |
| July 08, 2025 | 1,137 | 1,124 | 1,124 | 1,139 | 1,120 | 112,900 |
| July 07, 2025 | 1,122 | 1,132 | 1,132 | 1,132 | 1,122 | 95,100 |
| July 04, 2025 | 1,129 | 1,123 | 1,123 | 1,132 | 1,116 | 76,700 |
| July 03, 2025 | 1,122 | 1,120 | 1,120 | 1,127 | 1,114 | 82,800 |
| July 02, 2025 | 1,121 | 1,123 | 1,123 | 1,134 | 1,121 | 101,900 |
| July 01, 2025 | 1,124 | 1,121 | 1,121 | 1,130 | 1,106 | 101,400 |
| June 30, 2025 | 1,134 | 1,125 | 1,125 | 1,136 | 1,125 | 117,000 |
| June 27, 2025 | 1,135 | 1,131 | 1,131 | 1,135 | 1,116 | 102,800 |
| June 26, 2025 | 1,123 | 1,129 | 1,129 | 1,134 | 1,116 | 117,400 |
| June 25, 2025 | 1,129 | 1,123 | 1,123 | 1,131 | 1,112 | 114,500 |
| June 24, 2025 | 1,128 | 1,130 | 1,130 | 1,132 | 1,119 | 227,700 |
| June 23, 2025 | 1,108 | 1,115 | 1,115 | 1,126 | 1,108 | 160,600 |
| June 20, 2025 | 1,108 | 1,107 | 1,107 | 1,121 | 1,107 | 544,900 |
| June 19, 2025 | 1,108 | 1,114 | 1,114 | 1,118 | 1,107 | 29,100 |
| June 18, 2025 | 1,108 | 1,111 | 1,111 | 1,116 | 1,105 | 52,900 |
| June 17, 2025 | 1,105 | 1,110 | 1,110 | 1,112 | 1,092 | 102,100 |
| June 16, 2025 | 1,130 | 1,120 | 1,120 | 1,131 | 1,115 | 106,600 |
| June 13, 2025 | 1,114 | 1,115 | 1,115 | 1,127 | 1,109 | 130,800 |
| June 12, 2025 | 1,098 | 1,105 | 1,105 | 1,105 | 1,094 | 62,100 |
| June 11, 2025 | 1,110 | 1,108 | 1,108 | 1,110 | 1,100 | 54,100 |
| June 10, 2025 | 1,104 | 1,104 | 1,104 | 1,109 | 1,097 | 84,800 |
| June 09, 2025 | 1,127 | 1,110 | 1,110 | 1,128 | 1,102 | 50,600 |
| June 06, 2025 | 1,118 | 1,123 | 1,123 | 1,129 | 1,113 | 107,600 |
| June 05, 2025 | 1,105 | 1,110 | 1,110 | 1,115 | 1,097 | 66,300 |
| June 04, 2025 | 1,119 | 1,112 | 1,112 | 1,120 | 1,107 | 61,000 |
| June 03, 2025 | 1,121 | 1,114 | 1,114 | 1,125 | 1,113 | 90,700 |
| June 02, 2025 | 1,133 | 1,122 | 1,122 | 1,137 | 1,110 | 143,300 |
| May 30, 2025 | 1,086 | 1,143 | 1,143 | 1,169 | 1,086 | 344,300 |
| May 29, 2025 | 1,079 | 1,095 | 1,095 | 1,097 | 1,076 | 139,600 |
| May 28, 2025 | 1,084 | 1,079 | 1,079 | 1,086 | 1,075 | 96,400 |
| May 27, 2025 | 1,090 | 1,082 | 1,082 | 1,090 | 1,077 | 47,900 |
| May 26, 2025 | 1,079 | 1,084 | 1,084 | 1,093 | 1,076 | 98,800 |
| May 23, 2025 | 1,075 | 1,072 | 1,072 | 1,081 | 1,070 | 62,200 |