1,220.00
+4(+0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,216 | 1,220 | 1,220 | 1,220 | 1,212 | 16,900 |
| August 15, 2025 | 1,183 | 1,216 | 1,216 | 1,217 | 1,183 | 37,100 |
| August 14, 2025 | 1,176 | 1,189 | 1,189 | 1,189 | 1,173 | 11,600 |
| August 13, 2025 | 1,178 | 1,178 | 1,178 | 1,180 | 1,172 | 16,000 |
| August 12, 2025 | 1,173 | 1,173 | 1,173 | 1,179 | 1,166 | 14,900 |
| August 08, 2025 | 1,170 | 1,161 | 1,161 | 1,175 | 1,161 | 18,100 |
| August 07, 2025 | 1,168 | 1,161 | 1,161 | 1,180 | 1,161 | 20,500 |
| August 06, 2025 | 1,159 | 1,168 | 1,168 | 1,175 | 1,159 | 9,800 |
| August 05, 2025 | 1,161 | 1,161 | 1,161 | 1,166 | 1,159 | 9,700 |
| August 04, 2025 | 1,169 | 1,165 | 1,165 | 1,169 | 1,156 | 16,600 |
| August 01, 2025 | 1,172 | 1,178 | 1,178 | 1,178 | 1,165 | 12,300 |
| July 31, 2025 | 1,168 | 1,172 | 1,172 | 1,173 | 1,165 | 7,900 |
| July 30, 2025 | 1,166 | 1,158 | 1,158 | 1,190 | 1,154 | 51,000 |
| July 29, 2025 | 1,154 | 1,164 | 1,164 | 1,164 | 1,148 | 16,300 |
| July 28, 2025 | 1,165 | 1,150 | 1,150 | 1,165 | 1,150 | 10,600 |
| July 25, 2025 | 1,170 | 1,165 | 1,165 | 1,170 | 1,158 | 13,400 |
| July 24, 2025 | 1,142 | 1,162 | 1,162 | 1,163 | 1,142 | 30,300 |
| July 23, 2025 | 1,137 | 1,138 | 1,138 | 1,143 | 1,133 | 11,600 |
| July 22, 2025 | 1,125 | 1,135 | 1,135 | 1,137 | 1,125 | 4,500 |
| July 18, 2025 | 1,129 | 1,129 | 1,129 | 1,130 | 1,124 | 11,400 |
| July 17, 2025 | 1,112 | 1,123 | 1,123 | 1,123 | 1,112 | 4,700 |
| July 16, 2025 | 1,119 | 1,111 | 1,111 | 1,149 | 1,101 | 28,600 |
| July 15, 2025 | 1,130 | 1,125 | 1,125 | 1,130 | 1,120 | 14,800 |
| July 14, 2025 | 1,122 | 1,120 | 1,120 | 1,134 | 1,111 | 9,100 |
| July 11, 2025 | 1,109 | 1,127 | 1,127 | 1,141 | 1,109 | 24,000 |
| July 10, 2025 | 1,104 | 1,110 | 1,110 | 1,111 | 1,103 | 9,000 |
| July 09, 2025 | 1,099 | 1,104 | 1,104 | 1,110 | 1,099 | 7,100 |
| July 08, 2025 | 1,095 | 1,101 | 1,101 | 1,101 | 1,094 | 3,700 |
| July 07, 2025 | 1,100 | 1,098 | 1,098 | 1,104 | 1,098 | 10,400 |
| July 04, 2025 | 1,092 | 1,095 | 1,095 | 1,095 | 1,090 | 8,700 |
| July 03, 2025 | 1,083 | 1,092 | 1,092 | 1,092 | 1,083 | 7,300 |
| July 02, 2025 | 1,093 | 1,087 | 1,087 | 1,093 | 1,083 | 11,600 |
| July 01, 2025 | 1,082 | 1,086 | 1,086 | 1,086 | 1,077 | 5,600 |
| June 30, 2025 | 1,081 | 1,082 | 1,082 | 1,083 | 1,077 | 17,700 |
| June 27, 2025 | 1,083 | 1,082 | 1,082 | 1,086 | 1,080 | 5,600 |
| June 26, 2025 | 1,086 | 1,085 | 1,085 | 1,086 | 1,081 | 900 |
| June 25, 2025 | 1,086 | 1,084 | 1,084 | 1,086 | 1,077 | 3,600 |
| June 24, 2025 | 1,080 | 1,082 | 1,082 | 1,082 | 1,075 | 9,600 |
| June 23, 2025 | 1,082 | 1,079 | 1,079 | 1,082 | 1,075 | 5,400 |
| June 20, 2025 | 1,079 | 1,083 | 1,083 | 1,083 | 1,079 | 3,800 |
| June 19, 2025 | 1,072 | 1,078 | 1,078 | 1,081 | 1,072 | 10,400 |
| June 18, 2025 | 1,080 | 1,078 | 1,078 | 1,080 | 1,076 | 1,900 |
| June 17, 2025 | 1,074 | 1,077 | 1,077 | 1,081 | 1,074 | 7,100 |
| June 16, 2025 | 1,077 | 1,079 | 1,079 | 1,079 | 1,073 | 1,300 |
| June 13, 2025 | 1,078 | 1,072 | 1,072 | 1,078 | 1,070 | 4,700 |
| June 12, 2025 | 1,089 | 1,076 | 1,076 | 1,089 | 1,076 | 10,600 |
| June 11, 2025 | 1,085 | 1,080 | 1,080 | 1,089 | 1,080 | 8,900 |
| June 10, 2025 | 1,084 | 1,084 | 1,084 | 1,088 | 1,080 | 7,800 |
| June 09, 2025 | 1,080 | 1,080 | 1,080 | 1,084 | 1,075 | 8,300 |
| June 06, 2025 | 1,075 | 1,080 | 1,080 | 1,080 | 1,075 | 4,000 |
| June 05, 2025 | 1,080 | 1,075 | 1,075 | 1,082 | 1,075 | 7,600 |
| June 04, 2025 | 1,075 | 1,083 | 1,083 | 1,083 | 1,075 | 7,500 |
| June 03, 2025 | 1,078 | 1,078 | 1,078 | 1,080 | 1,074 | 11,200 |
| June 02, 2025 | 1,067 | 1,077 | 1,077 | 1,082 | 1,067 | 13,600 |
| May 30, 2025 | 1,064 | 1,068 | 1,068 | 1,068 | 1,061 | 3,400 |
| May 29, 2025 | 1,062 | 1,064 | 1,064 | 1,064 | 1,059 | 4,700 |
| May 28, 2025 | 1,060 | 1,058 | 1,058 | 1,064 | 1,057 | 4,400 |
| May 27, 2025 | 1,064 | 1,056 | 1,056 | 1,064 | 1,056 | 2,500 |
| May 26, 2025 | 1,069 | 1,057 | 1,057 | 1,069 | 1,056 | 12,000 |
| May 23, 2025 | 1,060 | 1,060 | 1,060 | 1,068 | 1,060 | 8,100 |