1,347.00
-16(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,365 | 1,347 | 1,347 | 1,365 | 1,347 | 254,500 |
| August 15, 2025 | 1,338 | 1,363 | 1,363 | 1,367 | 1,333 | 421,300 |
| August 14, 2025 | 1,320 | 1,329 | 1,329 | 1,332 | 1,315 | 338,000 |
| August 13, 2025 | 1,320 | 1,318 | 1,318 | 1,337 | 1,307 | 379,100 |
| August 12, 2025 | 1,322 | 1,316 | 1,316 | 1,322 | 1,307 | 354,000 |
| August 08, 2025 | 1,305 | 1,312 | 1,312 | 1,323 | 1,305 | 362,400 |
| August 07, 2025 | 1,287 | 1,315 | 1,315 | 1,318 | 1,287 | 333,500 |
| August 06, 2025 | 1,293 | 1,293 | 1,293 | 1,303 | 1,289 | 291,500 |
| August 05, 2025 | 1,290 | 1,293 | 1,293 | 1,300 | 1,280 | 251,800 |
| August 04, 2025 | 1,263 | 1,281 | 1,281 | 1,289 | 1,256 | 365,200 |
| August 01, 2025 | 1,269 | 1,291 | 1,291 | 1,298 | 1,264 | 315,200 |
| July 31, 2025 | 1,320 | 1,279 | 1,279 | 1,335 | 1,256 | 782,600 |
| July 30, 2025 | 1,285 | 1,301 | 1,301 | 1,302 | 1,280 | 289,200 |
| July 29, 2025 | 1,275 | 1,289 | 1,289 | 1,292 | 1,273 | 196,200 |
| July 28, 2025 | 1,332 | 1,280 | 1,280 | 1,332 | 1,279 | 306,800 |
| July 25, 2025 | 1,340 | 1,332 | 1,332 | 1,342 | 1,323 | 241,700 |
| July 24, 2025 | 1,320 | 1,336 | 1,336 | 1,343 | 1,316 | 482,800 |
| July 23, 2025 | 1,300 | 1,307 | 1,307 | 1,319 | 1,284 | 475,500 |
| July 22, 2025 | 1,283 | 1,279 | 1,279 | 1,287 | 1,262 | 244,200 |
| July 18, 2025 | 1,286 | 1,283 | 1,283 | 1,286 | 1,271 | 270,100 |
| July 17, 2025 | 1,267 | 1,277 | 1,277 | 1,281 | 1,265 | 255,700 |
| July 16, 2025 | 1,273 | 1,272 | 1,272 | 1,280 | 1,266 | 337,000 |
| July 15, 2025 | 1,287 | 1,281 | 1,281 | 1,302 | 1,277 | 390,000 |
| July 14, 2025 | 1,271 | 1,279 | 1,279 | 1,281 | 1,259 | 329,900 |
| July 11, 2025 | 1,245 | 1,277 | 1,277 | 1,279 | 1,245 | 699,500 |
| July 10, 2025 | 1,237 | 1,241 | 1,241 | 1,245 | 1,231 | 535,100 |
| July 09, 2025 | 1,210 | 1,238 | 1,238 | 1,246 | 1,208 | 579,200 |
| July 08, 2025 | 1,193 | 1,204 | 1,204 | 1,207 | 1,189 | 406,500 |
| July 07, 2025 | 1,200 | 1,195 | 1,195 | 1,206 | 1,190 | 316,100 |
| July 04, 2025 | 1,204 | 1,202 | 1,202 | 1,211 | 1,198 | 260,800 |
| July 03, 2025 | 1,193 | 1,203 | 1,203 | 1,203 | 1,187 | 387,100 |
| July 02, 2025 | 1,181 | 1,200 | 1,200 | 1,207 | 1,181 | 646,600 |
| July 01, 2025 | 1,185 | 1,181 | 1,181 | 1,186 | 1,166 | 601,700 |
| June 30, 2025 | 1,205 | 1,192 | 1,192 | 1,206 | 1,192 | 449,100 |
| June 27, 2025 | 1,187 | 1,199 | 1,199 | 1,208 | 1,185 | 494,200 |
| June 26, 2025 | 1,190 | 1,185 | 1,185 | 1,195 | 1,179 | 454,100 |
| June 25, 2025 | 1,199 | 1,185 | 1,185 | 1,199 | 1,181 | 417,700 |
| June 24, 2025 | 1,188 | 1,193 | 1,193 | 1,196 | 1,181 | 374,700 |
| June 23, 2025 | 1,186 | 1,178 | 1,178 | 1,189 | 1,173 | 468,500 |
| June 20, 2025 | 1,196 | 1,193 | 1,193 | 1,204 | 1,192 | 592,100 |
| June 19, 2025 | 1,206 | 1,201 | 1,201 | 1,207 | 1,192 | 297,800 |
| June 18, 2025 | 1,196 | 1,203 | 1,203 | 1,204 | 1,188 | 455,100 |
| June 17, 2025 | 1,217 | 1,211 | 1,211 | 1,220 | 1,206 | 422,300 |
| June 16, 2025 | 1,221 | 1,221 | 1,221 | 1,230 | 1,216 | 220,100 |
| June 13, 2025 | 1,230 | 1,221 | 1,221 | 1,231 | 1,210 | 424,300 |
| June 12, 2025 | 1,233 | 1,233 | 1,233 | 1,241 | 1,228 | 314,200 |
| June 11, 2025 | 1,240 | 1,236 | 1,236 | 1,244 | 1,226 | 447,000 |
| June 10, 2025 | 1,258 | 1,239 | 1,239 | 1,268 | 1,236 | 470,900 |
| June 09, 2025 | 1,250 | 1,251 | 1,251 | 1,256 | 1,242 | 465,900 |
| June 06, 2025 | 1,250 | 1,246 | 1,246 | 1,264 | 1,244 | 459,200 |
| June 05, 2025 | 1,264 | 1,253 | 1,253 | 1,270 | 1,252 | 498,500 |
| June 04, 2025 | 1,267 | 1,276 | 1,276 | 1,287 | 1,264 | 247,900 |
| June 03, 2025 | 1,268 | 1,267 | 1,267 | 1,274 | 1,257 | 394,200 |
| June 02, 2025 | 1,255 | 1,273 | 1,273 | 1,273 | 1,250 | 332,000 |
| May 30, 2025 | 1,263 | 1,258 | 1,258 | 1,269 | 1,258 | 913,200 |
| May 29, 2025 | 1,274 | 1,275 | 1,275 | 1,288 | 1,267 | 384,500 |
| May 28, 2025 | 1,288 | 1,266 | 1,266 | 1,291 | 1,262 | 302,600 |
| May 27, 2025 | 1,260 | 1,257 | 1,257 | 1,264 | 1,251 | 179,800 |
| May 26, 2025 | 1,277 | 1,262 | 1,262 | 1,288 | 1,261 | 500,200 |
| May 23, 2025 | 1,279 | 1,277 | 1,277 | 1,302 | 1,277 | 277,800 |