1,221.00
+9(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,212.5 | 1,221 | 1,221 | 1,225 | 1,211.5 | 1.22M |
| August 15, 2025 | 1,214.5 | 1,212 | 1,212 | 1,223.5 | 1,210.5 | 1.15M |
| August 14, 2025 | 1,216.5 | 1,214.5 | 1,214.5 | 1,224 | 1,202 | 1.17M |
| August 13, 2025 | 1,250 | 1,228 | 1,228 | 1,252 | 1,224 | 1.12M |
| August 12, 2025 | 1,236 | 1,235.5 | 1,235.5 | 1,243.5 | 1,222.5 | 1.35M |
| August 08, 2025 | 1,216 | 1,224 | 1,224 | 1,226 | 1,214.5 | 982,300 |
| August 07, 2025 | 1,207 | 1,210.5 | 1,210.5 | 1,218.5 | 1,203.5 | 754,800 |
| August 06, 2025 | 1,200 | 1,209 | 1,209 | 1,211.5 | 1,193 | 732,800 |
| August 05, 2025 | 1,198.5 | 1,192.5 | 1,192.5 | 1,203.5 | 1,186.5 | 819,700 |
| August 04, 2025 | 1,184 | 1,194.5 | 1,194.5 | 1,206 | 1,180.5 | 1.17M |
| August 01, 2025 | 1,230.5 | 1,212 | 1,212 | 1,257.5 | 1,203.5 | 2.82M |
| July 31, 2025 | 1,280.5 | 1,290.5 | 1,290.5 | 1,298 | 1,277 | 1.47M |
| July 30, 2025 | 1,264.5 | 1,265.5 | 1,265.5 | 1,279 | 1,262.5 | 697,800 |
| July 29, 2025 | 1,250.5 | 1,264.5 | 1,264.5 | 1,264.5 | 1,248 | 817,600 |
| July 28, 2025 | 1,275 | 1,260 | 1,260 | 1,276 | 1,258 | 1.1M |
| July 25, 2025 | 1,254.5 | 1,271 | 1,271 | 1,274 | 1,253 | 1.05M |
| July 24, 2025 | 1,234 | 1,251 | 1,251 | 1,259 | 1,230 | 1.62M |
| July 23, 2025 | 1,210 | 1,209 | 1,209 | 1,216 | 1,202 | 996,600 |
| July 22, 2025 | 1,209 | 1,197.5 | 1,197.5 | 1,216 | 1,191 | 579,400 |
| July 18, 2025 | 1,205 | 1,205.5 | 1,205.5 | 1,211.5 | 1,200 | 657,500 |
| July 17, 2025 | 1,181.5 | 1,205 | 1,205 | 1,206.5 | 1,181.5 | 912,200 |
| July 16, 2025 | 1,185 | 1,181.5 | 1,181.5 | 1,192.5 | 1,178 | 880,800 |
| July 15, 2025 | 1,181.5 | 1,174 | 1,174 | 1,186 | 1,168 | 899,500 |
| July 14, 2025 | 1,168.5 | 1,171 | 1,171 | 1,176 | 1,164 | 679,000 |
| July 11, 2025 | 1,172.5 | 1,167.5 | 1,167.5 | 1,188 | 1,166 | 820,800 |
| July 10, 2025 | 1,170 | 1,170 | 1,170 | 1,180 | 1,167 | 851,200 |
| July 09, 2025 | 1,165 | 1,171 | 1,171 | 1,177 | 1,164 | 881,500 |
| July 08, 2025 | 1,170 | 1,167.5 | 1,167.5 | 1,170 | 1,159.5 | 846,800 |
| July 07, 2025 | 1,165 | 1,168 | 1,168 | 1,168 | 1,158 | 559,600 |
| July 04, 2025 | 1,165 | 1,168 | 1,168 | 1,170.5 | 1,160 | 734,900 |
| July 03, 2025 | 1,172 | 1,167 | 1,167 | 1,173.5 | 1,152.5 | 1.16M |
| July 02, 2025 | 1,167 | 1,178 | 1,178 | 1,178 | 1,166 | 961,500 |
| July 01, 2025 | 1,182.5 | 1,180.5 | 1,180.5 | 1,185 | 1,176.5 | 820,600 |
| June 30, 2025 | 1,192.5 | 1,182.5 | 1,182.5 | 1,193 | 1,179 | 833,500 |
| June 27, 2025 | 1,180 | 1,176.5 | 1,176.5 | 1,184 | 1,169 | 1.29M |
| June 26, 2025 | 1,175.5 | 1,182 | 1,182 | 1,182 | 1,174 | 1.04M |
| June 25, 2025 | 1,191.5 | 1,181 | 1,181 | 1,192 | 1,177 | 1.06M |
| June 24, 2025 | 1,210 | 1,197.5 | 1,197.5 | 1,215.5 | 1,186 | 967,700 |
| June 23, 2025 | 1,204 | 1,196 | 1,196 | 1,206.5 | 1,193 | 1.1M |
| June 20, 2025 | 1,214.5 | 1,212.5 | 1,212.5 | 1,219.5 | 1,203.5 | 2.77M |
| June 19, 2025 | 1,199 | 1,207 | 1,207 | 1,207.5 | 1,196.5 | 1.09M |
| June 18, 2025 | 1,200 | 1,197 | 1,197 | 1,204.5 | 1,192.5 | 1.42M |
| June 17, 2025 | 1,183 | 1,203 | 1,203 | 1,203.5 | 1,177 | 2.27M |
| June 16, 2025 | 1,179 | 1,183 | 1,183 | 1,200.5 | 1,173 | 2.18M |
| June 13, 2025 | 1,167.5 | 1,162 | 1,162 | 1,168.5 | 1,150 | 1.51M |
| June 12, 2025 | 1,152 | 1,153 | 1,153 | 1,159 | 1,142 | 1.49M |
| June 11, 2025 | 1,155 | 1,153.5 | 1,153.5 | 1,161 | 1,150 | 1.56M |
| June 10, 2025 | 1,184 | 1,168.5 | 1,168.5 | 1,190 | 1,162.5 | 1.7M |
| June 09, 2025 | 1,187 | 1,181.5 | 1,181.5 | 1,195 | 1,170 | 1.62M |
| June 06, 2025 | 1,168.5 | 1,187 | 1,187 | 1,187.5 | 1,168.5 | 1.51M |
| June 05, 2025 | 1,161 | 1,166 | 1,166 | 1,173 | 1,153 | 1.28M |
| June 04, 2025 | 1,163.5 | 1,161 | 1,161 | 1,173 | 1,161 | 1.11M |
| June 03, 2025 | 1,160 | 1,163.5 | 1,163.5 | 1,169 | 1,153 | 1.67M |
| June 02, 2025 | 1,168 | 1,158 | 1,158 | 1,169.5 | 1,149.5 | 1.95M |
| May 30, 2025 | 1,155.5 | 1,167.5 | 1,167.5 | 1,182 | 1,155.5 | 2.95M |
| May 29, 2025 | 1,147.5 | 1,155 | 1,155 | 1,157 | 1,147 | 1.6M |
| May 28, 2025 | 1,139.5 | 1,131 | 1,131 | 1,145 | 1,130.5 | 1.28M |
| May 27, 2025 | 1,119 | 1,128 | 1,128 | 1,136.5 | 1,118.5 | 1.55M |
| May 26, 2025 | 1,101 | 1,120.5 | 1,120.5 | 1,127.5 | 1,100.5 | 1.36M |
| May 23, 2025 | 1,111 | 1,106 | 1,106 | 1,118 | 1,098 | 1.52M |