1,241.00
+10(+0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,246 | 1,241 | 1,241 | 1,258 | 1,230 | 571,400 |
| August 15, 2025 | 1,192 | 1,231 | 1,231 | 1,237 | 1,190 | 793,000 |
| August 14, 2025 | 1,173 | 1,186 | 1,186 | 1,186 | 1,170 | 294,200 |
| August 13, 2025 | 1,174 | 1,175 | 1,175 | 1,178 | 1,160 | 433,900 |
| August 12, 2025 | 1,150 | 1,175 | 1,175 | 1,182 | 1,148 | 637,200 |
| August 08, 2025 | 1,139 | 1,146 | 1,146 | 1,146 | 1,137 | 539,100 |
| August 07, 2025 | 1,145 | 1,135 | 1,135 | 1,150 | 1,135 | 348,500 |
| August 06, 2025 | 1,134 | 1,140 | 1,140 | 1,146 | 1,129 | 298,700 |
| August 05, 2025 | 1,135 | 1,131 | 1,131 | 1,145 | 1,131 | 300,800 |
| August 04, 2025 | 1,102 | 1,120 | 1,120 | 1,128 | 1,101 | 325,300 |
| August 01, 2025 | 1,109 | 1,130 | 1,130 | 1,130 | 1,109 | 431,800 |
| July 31, 2025 | 1,093 | 1,112 | 1,112 | 1,117 | 1,093 | 468,600 |
| July 30, 2025 | 1,095 | 1,092 | 1,092 | 1,104 | 1,091 | 1.26M |
| July 29, 2025 | 1,099 | 1,095 | 1,095 | 1,102 | 1,087 | 345,000 |
| July 28, 2025 | 1,089 | 1,099 | 1,099 | 1,106 | 1,088 | 377,800 |
| July 25, 2025 | 1,101 | 1,086 | 1,086 | 1,107 | 1,083 | 367,300 |
| July 24, 2025 | 1,094 | 1,105 | 1,105 | 1,115 | 1,093 | 430,800 |
| July 23, 2025 | 1,080 | 1,086 | 1,086 | 1,091 | 1,075 | 242,500 |
| July 22, 2025 | 1,075 | 1,072 | 1,072 | 1,082 | 1,071 | 414,800 |
| July 18, 2025 | 1,093 | 1,081 | 1,081 | 1,093 | 1,079 | 214,000 |
| July 17, 2025 | 1,084 | 1,084 | 1,084 | 1,090 | 1,077 | 351,300 |
| July 16, 2025 | 1,080 | 1,077 | 1,077 | 1,087 | 1,075 | 383,900 |
| July 15, 2025 | 1,100 | 1,080 | 1,080 | 1,100 | 1,078 | 584,800 |
| July 14, 2025 | 1,085 | 1,097 | 1,097 | 1,102 | 1,081 | 411,700 |
| July 11, 2025 | 1,083 | 1,087 | 1,087 | 1,095 | 1,081 | 497,600 |
| July 10, 2025 | 1,085 | 1,087 | 1,087 | 1,090 | 1,073 | 504,000 |
| July 09, 2025 | 1,093 | 1,082 | 1,082 | 1,099 | 1,079 | 510,100 |
| July 08, 2025 | 1,109 | 1,093 | 1,093 | 1,117 | 1,093 | 367,500 |
| July 07, 2025 | 1,100 | 1,102 | 1,102 | 1,106 | 1,096 | 413,500 |
| July 04, 2025 | 1,110 | 1,103 | 1,103 | 1,118 | 1,098 | 414,000 |
| July 03, 2025 | 1,104 | 1,110 | 1,110 | 1,123 | 1,098 | 542,900 |
| July 02, 2025 | 1,120 | 1,118 | 1,118 | 1,135 | 1,108 | 584,500 |
| July 01, 2025 | 1,148 | 1,139 | 1,139 | 1,151 | 1,131 | 640,000 |
| June 30, 2025 | 1,183 | 1,150 | 1,150 | 1,198 | 1,149 | 666,900 |
| June 27, 2025 | 1,177 | 1,178 | 1,178 | 1,192 | 1,158 | 587,300 |
| June 26, 2025 | 1,182 | 1,199 | 1,179 | 1,209 | 1,172 | 961,300 |
| June 25, 2025 | 1,186 | 1,181 | 1,161.3 | 1,191 | 1,164 | 672,500 |
| June 24, 2025 | 1,173 | 1,189 | 1,169.17 | 1,193 | 1,163 | 483,500 |
| June 23, 2025 | 1,152 | 1,157 | 1,137.7 | 1,172 | 1,146 | 588,500 |
| June 20, 2025 | 1,204 | 1,176 | 1,156.38 | 1,214 | 1,165 | 1.12M |
| June 19, 2025 | 1,203 | 1,214 | 1,193.75 | 1,220 | 1,202 | 321,000 |
| June 18, 2025 | 1,194 | 1,206 | 1,206 | 1,221 | 1,190 | 462,000 |
| June 17, 2025 | 1,220 | 1,212 | 1,212 | 1,221 | 1,203 | 350,700 |
| June 16, 2025 | 1,217 | 1,216 | 1,216 | 1,227 | 1,208 | 336,900 |
| June 13, 2025 | 1,226 | 1,212 | 1,212 | 1,233 | 1,202 | 684,000 |
| June 12, 2025 | 1,240 | 1,224 | 1,224 | 1,240 | 1,212 | 619,200 |
| June 11, 2025 | 1,235 | 1,236 | 1,236 | 1,248 | 1,225 | 394,100 |
| June 10, 2025 | 1,248 | 1,233 | 1,233 | 1,248 | 1,214 | 357,400 |
| June 09, 2025 | 1,214 | 1,248 | 1,248 | 1,250 | 1,208 | 497,000 |
| June 06, 2025 | 1,230 | 1,218 | 1,218 | 1,243 | 1,218 | 528,800 |
| June 05, 2025 | 1,212 | 1,233 | 1,233 | 1,238 | 1,204 | 360,700 |
| June 04, 2025 | 1,216 | 1,212 | 1,212 | 1,238 | 1,202 | 517,200 |
| June 03, 2025 | 1,203 | 1,218 | 1,218 | 1,223 | 1,192 | 402,500 |
| June 02, 2025 | 1,196 | 1,201 | 1,201 | 1,212 | 1,190 | 286,700 |
| May 30, 2025 | 1,178 | 1,194 | 1,194 | 1,206 | 1,177 | 417,000 |
| May 29, 2025 | 1,186 | 1,187 | 1,187 | 1,191 | 1,176 | 242,800 |
| May 28, 2025 | 1,172 | 1,179 | 1,179 | 1,184 | 1,149 | 655,700 |
| May 27, 2025 | 1,176 | 1,171 | 1,171 | 1,180 | 1,170 | 181,200 |
| May 26, 2025 | 1,156 | 1,168 | 1,168 | 1,174 | 1,155 | 193,200 |
| May 23, 2025 | 1,165 | 1,156 | 1,156 | 1,177 | 1,152 | 449,800 |