1,091.00
+6(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,093 | 1,091 | 1,091 | 1,105 | 1,086 | 321,100 |
| August 15, 2025 | 1,080 | 1,085 | 1,085 | 1,085 | 1,075 | 174,100 |
| August 14, 2025 | 1,080 | 1,078 | 1,078 | 1,081 | 1,072 | 127,900 |
| August 13, 2025 | 1,083 | 1,080 | 1,080 | 1,088 | 1,078 | 176,000 |
| August 12, 2025 | 1,083 | 1,083 | 1,083 | 1,093 | 1,079 | 253,500 |
| August 08, 2025 | 1,072 | 1,082 | 1,082 | 1,084 | 1,066 | 180,600 |
| August 07, 2025 | 1,066 | 1,074 | 1,074 | 1,079 | 1,061 | 185,100 |
| August 06, 2025 | 1,057 | 1,066 | 1,066 | 1,067 | 1,053 | 132,400 |
| August 05, 2025 | 1,052 | 1,051 | 1,051 | 1,060 | 1,042 | 164,900 |
| August 04, 2025 | 1,035 | 1,045 | 1,045 | 1,050 | 1,031 | 190,300 |
| August 01, 2025 | 1,033 | 1,044 | 1,044 | 1,058 | 1,023 | 309,500 |
| July 31, 2025 | 1,076 | 1,040 | 1,040 | 1,087 | 1,001 | 530,500 |
| July 30, 2025 | 1,066 | 1,079 | 1,079 | 1,082 | 1,064 | 198,800 |
| July 29, 2025 | 1,069 | 1,069 | 1,069 | 1,074 | 1,064 | 171,900 |
| July 28, 2025 | 1,079 | 1,069 | 1,069 | 1,085 | 1,069 | 210,400 |
| July 25, 2025 | 1,078 | 1,076 | 1,076 | 1,078 | 1,067 | 216,000 |
| July 24, 2025 | 1,068 | 1,075 | 1,075 | 1,080 | 1,068 | 234,500 |
| July 23, 2025 | 1,062 | 1,066 | 1,066 | 1,069 | 1,055 | 251,900 |
| July 22, 2025 | 1,044 | 1,055 | 1,055 | 1,056 | 1,041 | 124,400 |
| July 18, 2025 | 1,047 | 1,049 | 1,049 | 1,052 | 1,038 | 136,700 |
| July 17, 2025 | 1,039 | 1,045 | 1,045 | 1,048 | 1,038 | 84,200 |
| July 16, 2025 | 1,057 | 1,046 | 1,046 | 1,058 | 1,044 | 133,900 |
| July 15, 2025 | 1,064 | 1,058 | 1,058 | 1,064 | 1,053 | 165,700 |
| July 14, 2025 | 1,054 | 1,062 | 1,062 | 1,064 | 1,051 | 174,300 |
| July 11, 2025 | 1,041 | 1,047 | 1,047 | 1,052 | 1,040 | 168,600 |
| July 10, 2025 | 1,054 | 1,035 | 1,035 | 1,060 | 1,026 | 456,600 |
| July 09, 2025 | 1,029 | 1,049 | 1,049 | 1,051 | 1,029 | 272,100 |
| July 08, 2025 | 1,003 | 1,027 | 1,027 | 1,029 | 1,002 | 229,200 |
| July 07, 2025 | 1,017 | 1,008 | 1,008 | 1,022 | 1,008 | 76,000 |
| July 04, 2025 | 1,029 | 1,017 | 1,017 | 1,029 | 1,017 | 203,000 |
| July 03, 2025 | 1,017 | 1,029 | 1,029 | 1,029 | 1,013 | 237,400 |
| July 02, 2025 | 999 | 1,015 | 1,015 | 1,019 | 998 | 220,100 |
| July 01, 2025 | 1,010 | 1,002 | 1,002 | 1,010 | 996 | 221,800 |
| June 30, 2025 | 1,022 | 1,012 | 1,012 | 1,022 | 1,010 | 224,900 |
| June 27, 2025 | 1,014 | 1,016 | 1,016 | 1,020 | 1,009 | 258,200 |
| June 26, 2025 | 1,021 | 1,014 | 1,014 | 1,026 | 1,009 | 362,200 |
| June 25, 2025 | 1,034 | 1,016 | 1,016 | 1,039 | 1,013 | 310,800 |
| June 24, 2025 | 1,054 | 1,041 | 1,041 | 1,054 | 1,028 | 448,700 |
| June 23, 2025 | 1,019 | 1,074 | 1,074 | 1,079 | 1,019 | 779,500 |
| June 20, 2025 | 1,023 | 1,018 | 1,018 | 1,028 | 1,016 | 240,100 |
| June 19, 2025 | 1,027 | 1,022 | 1,022 | 1,029 | 1,018 | 125,700 |
| June 18, 2025 | 1,021 | 1,026 | 1,026 | 1,030 | 1,016 | 196,700 |
| June 17, 2025 | 1,043 | 1,026 | 1,026 | 1,048 | 1,023 | 252,200 |
| June 16, 2025 | 1,042 | 1,048 | 1,048 | 1,059 | 1,040 | 372,900 |
| June 13, 2025 | 1,009 | 1,037 | 1,037 | 1,041 | 995 | 719,000 |
| June 12, 2025 | 995 | 1,009 | 1,009 | 1,009 | 994 | 286,800 |
| June 11, 2025 | 977 | 1,002 | 1,002 | 1,002 | 973 | 585,100 |
| June 10, 2025 | 971 | 968 | 968 | 979 | 968 | 297,600 |
| June 09, 2025 | 990 | 970 | 970 | 993 | 970 | 269,400 |
| June 06, 2025 | 986 | 990 | 990 | 995 | 983 | 240,600 |
| June 05, 2025 | 977 | 981 | 981 | 988 | 977 | 274,900 |
| June 04, 2025 | 977 | 980 | 980 | 988 | 977 | 295,900 |
| June 03, 2025 | 966 | 976 | 976 | 980 | 961 | 344,400 |
| June 02, 2025 | 985 | 965 | 965 | 995 | 965 | 378,200 |
| May 30, 2025 | 982 | 989 | 989 | 1,001 | 976 | 1.67M |
| May 29, 2025 | 995 | 985 | 985 | 999 | 985 | 1.1M |
| May 28, 2025 | 974 | 990 | 990 | 998 | 972 | 1.15M |
| May 27, 2025 | 964 | 966 | 966 | 976 | 960 | 277,900 |
| May 26, 2025 | 970 | 963 | 963 | 973 | 960 | 425,700 |
| May 23, 2025 | 973 | 977 | 977 | 984 | 970 | 413,200 |