1,297.00
-17(-1.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,321 | 1,297 | 1,297 | 1,321 | 1,294 | 137,500 |
| August 15, 2025 | 1,288 | 1,314 | 1,314 | 1,314 | 1,283 | 238,700 |
| August 14, 2025 | 1,264 | 1,268 | 1,268 | 1,268 | 1,235 | 187,700 |
| August 13, 2025 | 1,266 | 1,255 | 1,255 | 1,299 | 1,245 | 425,300 |
| August 12, 2025 | 1,260 | 1,252 | 1,252 | 1,264 | 1,247 | 154,400 |
| August 08, 2025 | 1,250 | 1,242 | 1,242 | 1,258 | 1,238 | 340,800 |
| August 07, 2025 | 1,239 | 1,247 | 1,247 | 1,253 | 1,237 | 182,300 |
| August 06, 2025 | 1,239 | 1,238 | 1,238 | 1,253 | 1,234 | 88,700 |
| August 05, 2025 | 1,232 | 1,235 | 1,235 | 1,246 | 1,221 | 117,400 |
| August 04, 2025 | 1,220 | 1,225 | 1,225 | 1,225 | 1,209 | 122,400 |
| August 01, 2025 | 1,244 | 1,247 | 1,247 | 1,249 | 1,233 | 118,400 |
| July 31, 2025 | 1,220 | 1,237 | 1,237 | 1,243 | 1,220 | 150,500 |
| July 30, 2025 | 1,216 | 1,215 | 1,215 | 1,223 | 1,206 | 116,600 |
| July 29, 2025 | 1,209 | 1,215 | 1,215 | 1,219 | 1,200 | 100,500 |
| July 28, 2025 | 1,255 | 1,210 | 1,210 | 1,256 | 1,202 | 171,700 |
| July 25, 2025 | 1,243 | 1,254 | 1,254 | 1,258 | 1,236 | 127,500 |
| July 24, 2025 | 1,225 | 1,257 | 1,257 | 1,262 | 1,225 | 215,000 |
| July 23, 2025 | 1,211 | 1,217 | 1,217 | 1,227 | 1,199 | 188,800 |
| July 22, 2025 | 1,201 | 1,199 | 1,199 | 1,213 | 1,183 | 129,100 |
| July 18, 2025 | 1,204 | 1,207 | 1,207 | 1,211 | 1,200 | 108,400 |
| July 17, 2025 | 1,190 | 1,204 | 1,204 | 1,209 | 1,187 | 85,000 |
| July 16, 2025 | 1,202 | 1,196 | 1,196 | 1,206 | 1,190 | 111,500 |
| July 15, 2025 | 1,218 | 1,214 | 1,214 | 1,232 | 1,207 | 99,300 |
| July 14, 2025 | 1,228 | 1,218 | 1,218 | 1,230 | 1,207 | 66,800 |
| July 11, 2025 | 1,207 | 1,221 | 1,221 | 1,235 | 1,207 | 137,100 |
| July 10, 2025 | 1,220 | 1,204 | 1,204 | 1,226 | 1,189 | 160,600 |
| July 09, 2025 | 1,189 | 1,203 | 1,203 | 1,216 | 1,170 | 169,700 |
| July 08, 2025 | 1,181 | 1,184 | 1,184 | 1,189 | 1,177 | 90,200 |
| July 07, 2025 | 1,177 | 1,189 | 1,189 | 1,195 | 1,166 | 137,400 |
| July 04, 2025 | 1,152 | 1,178 | 1,178 | 1,178 | 1,152 | 109,300 |
| July 03, 2025 | 1,140 | 1,148 | 1,148 | 1,149 | 1,139 | 68,100 |
| July 02, 2025 | 1,134 | 1,140 | 1,140 | 1,150 | 1,134 | 72,100 |
| July 01, 2025 | 1,130 | 1,139 | 1,139 | 1,142 | 1,118 | 93,900 |
| June 30, 2025 | 1,152 | 1,142 | 1,142 | 1,156 | 1,142 | 81,100 |
| June 27, 2025 | 1,146 | 1,153 | 1,153 | 1,157 | 1,146 | 103,400 |
| June 26, 2025 | 1,146 | 1,146 | 1,146 | 1,152 | 1,138 | 82,500 |
| June 25, 2025 | 1,145 | 1,146 | 1,146 | 1,146 | 1,134 | 59,100 |
| June 24, 2025 | 1,155 | 1,151 | 1,151 | 1,160 | 1,143 | 59,100 |
| June 23, 2025 | 1,144 | 1,143 | 1,143 | 1,151 | 1,133 | 78,900 |
| June 20, 2025 | 1,131 | 1,144 | 1,144 | 1,146 | 1,129 | 192,900 |
| June 19, 2025 | 1,135 | 1,131 | 1,131 | 1,135 | 1,125 | 52,300 |
| June 18, 2025 | 1,136 | 1,135 | 1,135 | 1,140 | 1,124 | 84,300 |
| June 17, 2025 | 1,146 | 1,142 | 1,142 | 1,149 | 1,136 | 55,000 |
| June 16, 2025 | 1,142 | 1,147 | 1,147 | 1,152 | 1,142 | 45,200 |
| June 13, 2025 | 1,139 | 1,135 | 1,135 | 1,139 | 1,119 | 174,000 |
| June 12, 2025 | 1,140 | 1,141 | 1,141 | 1,144 | 1,135 | 62,600 |
| June 11, 2025 | 1,150 | 1,140 | 1,140 | 1,150 | 1,133 | 93,300 |
| June 10, 2025 | 1,153 | 1,145 | 1,145 | 1,158 | 1,138 | 153,300 |
| June 09, 2025 | 1,148 | 1,153 | 1,153 | 1,160 | 1,148 | 51,200 |
| June 06, 2025 | 1,146 | 1,142 | 1,142 | 1,154 | 1,137 | 64,300 |
| June 05, 2025 | 1,147 | 1,147 | 1,147 | 1,152 | 1,132 | 120,700 |
| June 04, 2025 | 1,153 | 1,154 | 1,154 | 1,162 | 1,149 | 53,300 |
| June 03, 2025 | 1,156 | 1,149 | 1,149 | 1,158 | 1,144 | 89,600 |
| June 02, 2025 | 1,151 | 1,157 | 1,157 | 1,157 | 1,143 | 90,000 |
| May 30, 2025 | 1,147 | 1,161 | 1,161 | 1,169 | 1,142 | 91,400 |
| May 29, 2025 | 1,153 | 1,162 | 1,162 | 1,173 | 1,153 | 149,800 |
| May 28, 2025 | 1,156 | 1,152 | 1,152 | 1,169 | 1,149 | 133,200 |
| May 27, 2025 | 1,132 | 1,146 | 1,146 | 1,146 | 1,125 | 100,500 |
| May 26, 2025 | 1,133 | 1,132 | 1,132 | 1,136 | 1,122 | 95,000 |
| May 23, 2025 | 1,117 | 1,122 | 1,122 | 1,141 | 1,117 | 111,800 |