1,247.00
-6(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,258 | 1,247 | 1,247 | 1,260 | 1,245 | 522,500 |
| August 15, 2025 | 1,243 | 1,253 | 1,253 | 1,254 | 1,236 | 617,900 |
| August 14, 2025 | 1,230 | 1,233 | 1,233 | 1,238 | 1,222 | 533,100 |
| August 13, 2025 | 1,229 | 1,229 | 1,229 | 1,235 | 1,218 | 426,300 |
| August 12, 2025 | 1,221 | 1,221 | 1,221 | 1,228 | 1,216 | 709,900 |
| August 08, 2025 | 1,198 | 1,207 | 1,207 | 1,212 | 1,198 | 567,200 |
| August 07, 2025 | 1,192 | 1,196 | 1,196 | 1,199 | 1,190 | 400,700 |
| August 06, 2025 | 1,180 | 1,192 | 1,192 | 1,192 | 1,175 | 441,400 |
| August 05, 2025 | 1,170 | 1,177 | 1,177 | 1,180 | 1,167 | 388,800 |
| August 04, 2025 | 1,156 | 1,163 | 1,163 | 1,163 | 1,152 | 483,000 |
| August 01, 2025 | 1,161 | 1,171 | 1,171 | 1,174 | 1,158 | 557,900 |
| July 31, 2025 | 1,189 | 1,160 | 1,160 | 1,202 | 1,158 | 1.6M |
| July 30, 2025 | 1,117 | 1,129 | 1,129 | 1,133 | 1,117 | 518,000 |
| July 29, 2025 | 1,125 | 1,115 | 1,115 | 1,126 | 1,114 | 368,300 |
| July 28, 2025 | 1,143 | 1,125 | 1,125 | 1,143 | 1,125 | 583,600 |
| July 25, 2025 | 1,130 | 1,139 | 1,139 | 1,146 | 1,124 | 501,500 |
| July 24, 2025 | 1,115 | 1,125 | 1,125 | 1,133 | 1,115 | 643,800 |
| July 23, 2025 | 1,110 | 1,114 | 1,114 | 1,122 | 1,106 | 586,000 |
| July 22, 2025 | 1,106 | 1,100 | 1,100 | 1,110 | 1,096 | 384,800 |
| July 18, 2025 | 1,120 | 1,104 | 1,104 | 1,120 | 1,104 | 412,900 |
| July 17, 2025 | 1,103 | 1,117 | 1,117 | 1,118 | 1,097 | 276,000 |
| July 16, 2025 | 1,111 | 1,107 | 1,107 | 1,114 | 1,102 | 345,700 |
| July 15, 2025 | 1,116 | 1,111 | 1,111 | 1,123 | 1,110 | 391,800 |
| July 14, 2025 | 1,095 | 1,116 | 1,116 | 1,117 | 1,095 | 595,000 |
| July 11, 2025 | 1,088 | 1,093 | 1,093 | 1,102 | 1,085 | 604,500 |
| July 10, 2025 | 1,087 | 1,085 | 1,085 | 1,090 | 1,080 | 522,400 |
| July 09, 2025 | 1,075 | 1,087 | 1,087 | 1,094 | 1,074 | 660,300 |
| July 08, 2025 | 1,062 | 1,071 | 1,071 | 1,071 | 1,058 | 348,700 |
| July 07, 2025 | 1,070 | 1,063 | 1,063 | 1,073 | 1,059 | 408,500 |
| July 04, 2025 | 1,064 | 1,069 | 1,069 | 1,070 | 1,063 | 272,100 |
| July 03, 2025 | 1,064 | 1,061 | 1,061 | 1,064 | 1,055 | 489,400 |
| July 02, 2025 | 1,068 | 1,065 | 1,065 | 1,073 | 1,064 | 432,400 |
| July 01, 2025 | 1,070 | 1,072 | 1,072 | 1,073 | 1,062 | 365,800 |
| June 30, 2025 | 1,076 | 1,070 | 1,070 | 1,080 | 1,068 | 375,900 |
| June 27, 2025 | 1,060 | 1,071 | 1,071 | 1,076 | 1,057 | 730,600 |
| June 26, 2025 | 1,049 | 1,055 | 1,055 | 1,055 | 1,042 | 1.07M |
| June 25, 2025 | 1,055 | 1,046 | 1,046 | 1,056 | 1,043 | 425,700 |
| June 24, 2025 | 1,066 | 1,055 | 1,055 | 1,069 | 1,053 | 398,500 |
| June 23, 2025 | 1,073 | 1,066 | 1,066 | 1,073 | 1,064 | 200,800 |
| June 20, 2025 | 1,062 | 1,077 | 1,077 | 1,080 | 1,062 | 699,600 |
| June 19, 2025 | 1,065 | 1,064 | 1,064 | 1,066 | 1,059 | 157,800 |
| June 18, 2025 | 1,061 | 1,063 | 1,063 | 1,067 | 1,061 | 193,500 |
| June 17, 2025 | 1,064 | 1,065 | 1,065 | 1,067 | 1,061 | 169,800 |
| June 16, 2025 | 1,062 | 1,063 | 1,063 | 1,068 | 1,059 | 213,100 |
| June 13, 2025 | 1,065 | 1,061 | 1,061 | 1,067 | 1,057 | 261,700 |
| June 12, 2025 | 1,071 | 1,071 | 1,071 | 1,076 | 1,066 | 330,500 |
| June 11, 2025 | 1,068 | 1,071 | 1,071 | 1,074 | 1,067 | 260,400 |
| June 10, 2025 | 1,078 | 1,071 | 1,071 | 1,080 | 1,071 | 218,300 |
| June 09, 2025 | 1,080 | 1,080 | 1,080 | 1,083 | 1,076 | 206,100 |
| June 06, 2025 | 1,066 | 1,076 | 1,076 | 1,076 | 1,066 | 190,600 |
| June 05, 2025 | 1,070 | 1,068 | 1,068 | 1,076 | 1,065 | 249,900 |
| June 04, 2025 | 1,071 | 1,077 | 1,077 | 1,079 | 1,067 | 210,900 |
| June 03, 2025 | 1,080 | 1,071 | 1,071 | 1,081 | 1,071 | 284,100 |
| June 02, 2025 | 1,072 | 1,078 | 1,078 | 1,079 | 1,067 | 213,200 |
| May 30, 2025 | 1,061 | 1,073 | 1,073 | 1,077 | 1,061 | 401,400 |
| May 29, 2025 | 1,060 | 1,067 | 1,067 | 1,073 | 1,060 | 308,500 |
| May 28, 2025 | 1,066 | 1,059 | 1,059 | 1,067 | 1,057 | 370,100 |
| May 27, 2025 | 1,064 | 1,062 | 1,062 | 1,065 | 1,059 | 121,500 |
| May 26, 2025 | 1,066 | 1,058 | 1,058 | 1,072 | 1,057 | 273,500 |
| May 23, 2025 | 1,051 | 1,066 | 1,066 | 1,071 | 1,051 | 339,400 |