1,245.00
-14(-1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,259 | 1,245 | 1,245 | 1,262 | 1,240.5 | 6.53M |
| August 15, 2025 | 1,216.5 | 1,259 | 1,259 | 1,267.5 | 1,214 | 9.3M |
| August 14, 2025 | 1,208 | 1,213 | 1,213 | 1,219 | 1,201 | 6.42M |
| August 13, 2025 | 1,212 | 1,221 | 1,221 | 1,231 | 1,209 | 8.75M |
| August 12, 2025 | 1,204 | 1,200 | 1,200 | 1,213.5 | 1,180.5 | 14.36M |
| August 08, 2025 | 1,235.5 | 1,210.5 | 1,210.5 | 1,254 | 1,188 | 15.49M |
| August 07, 2025 | 1,220 | 1,235.5 | 1,235.5 | 1,241 | 1,216 | 6.69M |
| August 06, 2025 | 1,189.5 | 1,213 | 1,213 | 1,217 | 1,186.5 | 6.25M |
| August 05, 2025 | 1,183 | 1,189.5 | 1,189.5 | 1,199 | 1,179 | 6.93M |
| August 04, 2025 | 1,163 | 1,179.5 | 1,179.5 | 1,179.5 | 1,161 | 7.87M |
| August 01, 2025 | 1,205.5 | 1,213.5 | 1,213.5 | 1,223 | 1,201 | 7.61M |
| July 31, 2025 | 1,185.5 | 1,203.5 | 1,203.5 | 1,206.5 | 1,184.5 | 8.85M |
| July 30, 2025 | 1,169 | 1,183.5 | 1,183.5 | 1,188.5 | 1,168.5 | 6.03M |
| July 29, 2025 | 1,164.5 | 1,174.5 | 1,174.5 | 1,176.5 | 1,158.5 | 4.9M |
| July 28, 2025 | 1,192 | 1,175 | 1,175 | 1,194 | 1,175 | 4.87M |
| July 25, 2025 | 1,176.5 | 1,188 | 1,188 | 1,191 | 1,175.5 | 5.35M |
| July 24, 2025 | 1,190 | 1,191 | 1,191 | 1,200 | 1,184.5 | 8.75M |
| July 23, 2025 | 1,145.5 | 1,177 | 1,177 | 1,188 | 1,138.5 | 15.13M |
| July 22, 2025 | 1,127 | 1,124 | 1,124 | 1,132 | 1,111.5 | 5.93M |
| July 18, 2025 | 1,123.5 | 1,126 | 1,126 | 1,130 | 1,118 | 6.22M |
| July 17, 2025 | 1,105 | 1,114.5 | 1,114.5 | 1,121 | 1,103 | 6.97M |
| July 16, 2025 | 1,124 | 1,109 | 1,109 | 1,128.5 | 1,104.5 | 6.22M |
| July 15, 2025 | 1,106.5 | 1,126 | 1,126 | 1,128 | 1,101.5 | 10.48M |
| July 14, 2025 | 1,087.5 | 1,101.5 | 1,101.5 | 1,108 | 1,085 | 6.34M |
| July 11, 2025 | 1,075 | 1,098.5 | 1,098.5 | 1,107.5 | 1,074.5 | 9.48M |
| July 10, 2025 | 1,072 | 1,080 | 1,080 | 1,082 | 1,066.5 | 10.8M |
| July 09, 2025 | 1,080 | 1,072.5 | 1,072.5 | 1,080.5 | 1,065.5 | 8.76M |
| July 08, 2025 | 1,062 | 1,060.5 | 1,060.5 | 1,065 | 1,058 | 10.08M |
| July 07, 2025 | 1,090 | 1,074.5 | 1,074.5 | 1,094 | 1,074.5 | 4.99M |
| July 04, 2025 | 1,096 | 1,091.5 | 1,091.5 | 1,100.5 | 1,088.5 | 4.79M |
| July 03, 2025 | 1,080 | 1,093.5 | 1,093.5 | 1,095 | 1,080 | 5.5M |
| July 02, 2025 | 1,080 | 1,089.5 | 1,089.5 | 1,095 | 1,077.5 | 6.52M |
| July 01, 2025 | 1,088 | 1,091 | 1,091 | 1,093.5 | 1,070 | 7.07M |
| June 30, 2025 | 1,095 | 1,096 | 1,096 | 1,107 | 1,089.5 | 9M |
| June 27, 2025 | 1,087 | 1,084 | 1,084 | 1,097.5 | 1,083 | 8.5M |
| June 26, 2025 | 1,066.5 | 1,083 | 1,083 | 1,083 | 1,063.5 | 8.35M |
| June 25, 2025 | 1,082 | 1,066 | 1,066 | 1,084 | 1,057.5 | 9.01M |
| June 24, 2025 | 1,086 | 1,078.5 | 1,078.5 | 1,090.5 | 1,074.5 | 5.23M |
| June 23, 2025 | 1,065 | 1,070 | 1,070 | 1,075 | 1,061.5 | 8.07M |
| June 20, 2025 | 1,080.5 | 1,072 | 1,072 | 1,084.5 | 1,072 | 10.45M |
| June 19, 2025 | 1,094 | 1,085.5 | 1,085.5 | 1,095 | 1,077.5 | 4.9M |
| June 18, 2025 | 1,072 | 1,094 | 1,094 | 1,097 | 1,068.5 | 8.14M |
| June 17, 2025 | 1,080 | 1,078 | 1,078 | 1,082 | 1,069 | 8.48M |
| June 16, 2025 | 1,084.5 | 1,082 | 1,082 | 1,088.5 | 1,075.5 | 7.98M |
| June 13, 2025 | 1,071 | 1,071 | 1,071 | 1,077.5 | 1,063.5 | 10.54M |
| June 12, 2025 | 1,084.5 | 1,084 | 1,084 | 1,090.5 | 1,075.5 | 7.69M |
| June 11, 2025 | 1,082.5 | 1,083 | 1,083 | 1,084.5 | 1,068.5 | 12.1M |
| June 10, 2025 | 1,109 | 1,087.5 | 1,087.5 | 1,114 | 1,084 | 11.88M |
| June 09, 2025 | 1,122 | 1,118 | 1,118 | 1,133 | 1,118 | 6.11M |
| June 06, 2025 | 1,121.5 | 1,118 | 1,118 | 1,127.5 | 1,114.5 | 7.09M |
| June 05, 2025 | 1,123.5 | 1,119.5 | 1,119.5 | 1,139.5 | 1,111.5 | 9.61M |
| June 04, 2025 | 1,136 | 1,140.5 | 1,140.5 | 1,154 | 1,135.5 | 10.09M |
| June 03, 2025 | 1,127 | 1,124 | 1,124 | 1,131 | 1,113.5 | 11.76M |
| June 02, 2025 | 1,109 | 1,127 | 1,127 | 1,134 | 1,108 | 11.81M |
| May 30, 2025 | 1,095 | 1,128.5 | 1,128.5 | 1,138 | 1,095 | 28.06M |
| May 29, 2025 | 1,100 | 1,111.5 | 1,111.5 | 1,118 | 1,099 | 8.5M |
| May 28, 2025 | 1,097.5 | 1,090 | 1,090 | 1,104 | 1,086.5 | 8.35M |
| May 27, 2025 | 1,077.5 | 1,082 | 1,082 | 1,082 | 1,066.5 | 6.48M |
| May 26, 2025 | 1,080.5 | 1,078.5 | 1,078.5 | 1,083.5 | 1,070 | 6.37M |
| May 23, 2025 | 1,067 | 1,070.5 | 1,070.5 | 1,075.5 | 1,062 | 9.75M |