1,298.00
+4(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,294 | 1,298 | 1,298 | 1,316 | 1,289 | 31,400 |
| August 21, 2025 | 1,280 | 1,294 | 1,294 | 1,295 | 1,278 | 19,900 |
| August 20, 2025 | 1,281 | 1,279 | 1,279 | 1,281 | 1,263 | 13,600 |
| August 19, 2025 | 1,274 | 1,270 | 1,270 | 1,284 | 1,263 | 23,700 |
| August 18, 2025 | 1,252 | 1,265 | 1,265 | 1,269 | 1,252 | 10,900 |
| August 15, 2025 | 1,260 | 1,252 | 1,252 | 1,265 | 1,252 | 9,900 |
| August 14, 2025 | 1,260 | 1,260 | 1,260 | 1,264 | 1,252 | 6,100 |
| August 13, 2025 | 1,241 | 1,260 | 1,260 | 1,260 | 1,236 | 8,700 |
| August 12, 2025 | 1,220 | 1,241 | 1,241 | 1,270 | 1,220 | 39,900 |
| August 08, 2025 | 1,218 | 1,209 | 1,209 | 1,220 | 1,199 | 11,400 |
| August 07, 2025 | 1,242 | 1,218 | 1,218 | 1,242 | 1,218 | 8,400 |
| August 06, 2025 | 1,247 | 1,236 | 1,236 | 1,264 | 1,235 | 17,100 |
| August 05, 2025 | 1,232 | 1,247 | 1,247 | 1,267 | 1,225 | 33,100 |
| August 04, 2025 | 1,184 | 1,226 | 1,226 | 1,238 | 1,184 | 38,000 |
| August 01, 2025 | 1,206 | 1,225 | 1,225 | 1,225 | 1,195 | 30,700 |
| July 31, 2025 | 1,195 | 1,218 | 1,218 | 1,230 | 1,182 | 59,000 |
| July 30, 2025 | 1,163 | 1,180 | 1,180 | 1,180 | 1,157 | 16,700 |
| July 29, 2025 | 1,152 | 1,156 | 1,156 | 1,163 | 1,152 | 4,400 |
| July 28, 2025 | 1,168 | 1,152 | 1,152 | 1,168 | 1,140 | 6,200 |
| July 25, 2025 | 1,135 | 1,148 | 1,148 | 1,159 | 1,108 | 21,000 |
| July 24, 2025 | 1,134 | 1,130 | 1,130 | 1,139 | 1,125 | 6,800 |
| July 23, 2025 | 1,128 | 1,133 | 1,133 | 1,135 | 1,121 | 3,100 |
| July 22, 2025 | 1,123 | 1,128 | 1,128 | 1,131 | 1,111 | 6,800 |
| July 18, 2025 | 1,136 | 1,112 | 1,112 | 1,138 | 1,111 | 9,400 |
| July 17, 2025 | 1,120 | 1,131 | 1,131 | 1,131 | 1,116 | 7,600 |
| July 16, 2025 | 1,111 | 1,132 | 1,132 | 1,133 | 1,108 | 8,400 |
| July 15, 2025 | 1,137 | 1,119 | 1,119 | 1,147 | 1,103 | 22,900 |
| July 14, 2025 | 1,144 | 1,143 | 1,143 | 1,155 | 1,137 | 10,600 |
| July 11, 2025 | 1,164 | 1,155 | 1,155 | 1,174 | 1,151 | 7,800 |
| July 10, 2025 | 1,175 | 1,161 | 1,161 | 1,175 | 1,159 | 6,300 |
| July 09, 2025 | 1,155 | 1,178 | 1,178 | 1,178 | 1,150 | 23,500 |
| July 08, 2025 | 1,139 | 1,154 | 1,154 | 1,162 | 1,096 | 12,200 |
| July 07, 2025 | 1,120 | 1,147 | 1,147 | 1,150 | 1,100 | 7,600 |
| July 04, 2025 | 1,144 | 1,131 | 1,131 | 1,154 | 1,126 | 13,100 |
| July 03, 2025 | 1,161 | 1,144 | 1,144 | 1,178 | 1,144 | 3,700 |
| July 02, 2025 | 1,174 | 1,161 | 1,161 | 1,188 | 1,161 | 12,300 |
| July 01, 2025 | 1,148 | 1,174 | 1,174 | 1,174 | 1,145 | 12,200 |
| June 30, 2025 | 1,179 | 1,145 | 1,145 | 1,179 | 1,143 | 16,500 |
| June 27, 2025 | 1,180 | 1,149 | 1,149 | 1,180 | 1,148 | 8,900 |
| June 26, 2025 | 1,175 | 1,160 | 1,160 | 1,175 | 1,150 | 9,500 |
| June 25, 2025 | 1,169 | 1,157 | 1,157 | 1,169 | 1,137 | 24,300 |
| June 24, 2025 | 1,188 | 1,169 | 1,169 | 1,188 | 1,162 | 11,200 |
| June 23, 2025 | 1,170 | 1,180 | 1,180 | 1,182 | 1,147 | 14,900 |
| June 20, 2025 | 1,180 | 1,177 | 1,177 | 1,202 | 1,177 | 14,500 |
| June 19, 2025 | 1,211 | 1,176 | 1,176 | 1,219 | 1,172 | 26,500 |
| June 18, 2025 | 1,143 | 1,210 | 1,210 | 1,210 | 1,131 | 40,900 |
| June 17, 2025 | 1,124 | 1,145 | 1,145 | 1,150 | 1,123 | 14,300 |
| June 16, 2025 | 1,119 | 1,110 | 1,110 | 1,136 | 1,110 | 13,400 |
| June 13, 2025 | 1,135 | 1,121 | 1,121 | 1,137 | 1,092 | 25,500 |
| June 12, 2025 | 1,152 | 1,138 | 1,138 | 1,160 | 1,138 | 6,500 |
| June 11, 2025 | 1,159 | 1,151 | 1,151 | 1,168 | 1,141 | 11,500 |
| June 10, 2025 | 1,171 | 1,147 | 1,147 | 1,171 | 1,140 | 27,200 |
| June 09, 2025 | 1,184 | 1,175 | 1,175 | 1,188 | 1,166 | 26,300 |
| June 06, 2025 | 1,160 | 1,175 | 1,175 | 1,175 | 1,159 | 24,200 |
| June 05, 2025 | 1,144 | 1,160 | 1,160 | 1,163 | 1,134 | 34,500 |
| June 04, 2025 | 1,111 | 1,146 | 1,146 | 1,150 | 1,103 | 28,600 |
| June 03, 2025 | 1,126 | 1,100 | 1,100 | 1,126 | 1,090 | 9,200 |
| June 02, 2025 | 1,110 | 1,096 | 1,096 | 1,125 | 1,091 | 21,800 |
| May 30, 2025 | 1,073 | 1,109 | 1,109 | 1,109 | 1,073 | 31,700 |
| May 29, 2025 | 1,079 | 1,075 | 1,075 | 1,079 | 1,066 | 8,600 |