1,189.00
+31.5(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,155 | 1,189 | 1,189 | 1,192 | 1,154 | 2.54M |
| August 21, 2025 | 1,159 | 1,157.5 | 1,157.5 | 1,162 | 1,145 | 1.53M |
| August 20, 2025 | 1,176 | 1,162 | 1,162 | 1,185 | 1,157 | 2.4M |
| August 19, 2025 | 1,156 | 1,172 | 1,172 | 1,175.5 | 1,152.5 | 1.48M |
| August 18, 2025 | 1,192 | 1,153.5 | 1,153.5 | 1,200 | 1,151.5 | 3.18M |
| August 15, 2025 | 1,160.5 | 1,187.5 | 1,187.5 | 1,188 | 1,160 | 2.7M |
| August 14, 2025 | 1,140.5 | 1,156.5 | 1,156.5 | 1,167 | 1,140.5 | 1.6M |
| August 13, 2025 | 1,155 | 1,148 | 1,148 | 1,163.5 | 1,145 | 2.16M |
| August 12, 2025 | 1,155 | 1,150 | 1,150 | 1,165 | 1,146.5 | 2.62M |
| August 08, 2025 | 1,121 | 1,142 | 1,142 | 1,154.5 | 1,119.5 | 3.62M |
| August 07, 2025 | 1,087.5 | 1,110 | 1,110 | 1,110 | 1,084 | 1.49M |
| August 06, 2025 | 1,070 | 1,084.5 | 1,084.5 | 1,087.5 | 1,069 | 1.64M |
| August 05, 2025 | 1,062 | 1,066.5 | 1,066.5 | 1,097 | 1,059.5 | 2.54M |
| August 04, 2025 | 1,053 | 1,050.5 | 1,050.5 | 1,061.5 | 1,046 | 2.21M |
| August 01, 2025 | 1,060 | 1,062 | 1,062 | 1,073.5 | 1,036.5 | 4.28M |
| July 31, 2025 | 1,111 | 1,060.5 | 1,060.5 | 1,140 | 1,060 | 4.6M |
| July 30, 2025 | 1,102 | 1,104 | 1,104 | 1,110 | 1,097 | 1.58M |
| July 29, 2025 | 1,097.5 | 1,107.5 | 1,107.5 | 1,109.5 | 1,089 | 1.62M |
| July 28, 2025 | 1,101 | 1,109.5 | 1,109.5 | 1,109.5 | 1,094 | 1.65M |
| July 25, 2025 | 1,105 | 1,104 | 1,104 | 1,117 | 1,092.5 | 1.73M |
| July 24, 2025 | 1,090 | 1,110.5 | 1,110.5 | 1,113 | 1,084.5 | 2.35M |
| July 23, 2025 | 1,067 | 1,092 | 1,092 | 1,095 | 1,063.5 | 3.8M |
| July 22, 2025 | 1,064.5 | 1,055 | 1,055 | 1,072.5 | 1,046 | 2.82M |
| July 18, 2025 | 1,040 | 1,050.5 | 1,050.5 | 1,052.5 | 1,036.5 | 1.68M |
| July 17, 2025 | 1,041.5 | 1,043 | 1,043 | 1,045 | 1,028.5 | 1.46M |
| July 16, 2025 | 1,056 | 1,050 | 1,050 | 1,061.5 | 1,048.5 | 1.31M |
| July 15, 2025 | 1,060 | 1,057 | 1,057 | 1,063.5 | 1,054 | 1.53M |
| July 14, 2025 | 1,037.5 | 1,059 | 1,059 | 1,060 | 1,033 | 2.21M |
| July 11, 2025 | 1,047 | 1,033 | 1,033 | 1,051 | 1,033 | 1.54M |
| July 10, 2025 | 1,061.5 | 1,045.5 | 1,045.5 | 1,064.5 | 1,040 | 2.2M |
| July 09, 2025 | 1,068 | 1,065 | 1,065 | 1,076.5 | 1,059 | 1.86M |
| July 08, 2025 | 1,059 | 1,070 | 1,070 | 1,082.5 | 1,058 | 2.17M |
| July 07, 2025 | 1,076 | 1,071 | 1,071 | 1,081 | 1,063 | 1.61M |
| July 04, 2025 | 1,060.5 | 1,077 | 1,077 | 1,085.5 | 1,056.5 | 1.88M |
| July 03, 2025 | 1,051 | 1,060 | 1,060 | 1,076.5 | 1,048 | 1.7M |
| July 02, 2025 | 1,071 | 1,061.5 | 1,061.5 | 1,078.5 | 1,060 | 2.47M |
| July 01, 2025 | 1,050 | 1,067 | 1,067 | 1,070 | 1,037.5 | 2.87M |
| June 30, 2025 | 1,049.5 | 1,050.5 | 1,050.5 | 1,056 | 1,039 | 2.6M |
| June 27, 2025 | 1,024.5 | 1,036 | 1,036 | 1,043.5 | 1,022 | 2.85M |
| June 26, 2025 | 991.8 | 1,025 | 1,025 | 1,025 | 991.8 | 2.66M |
| June 25, 2025 | 1,003.5 | 991.8 | 991.8 | 1,004 | 990.9 | 1.43M |
| June 24, 2025 | 999.9 | 1,002.5 | 1,002.5 | 1,015.5 | 996.3 | 1.42M |
| June 23, 2025 | 1,005 | 992.8 | 992.8 | 1,008 | 989.4 | 2.35M |
| June 20, 2025 | 1,016 | 1,012.5 | 1,012.5 | 1,025 | 1,005.5 | 2.4M |
| June 19, 2025 | 1,018 | 1,016 | 1,016 | 1,020 | 1,008 | 933,200 |
| June 18, 2025 | 1,002 | 1,016 | 1,016 | 1,018.5 | 998.1 | 1.87M |
| June 17, 2025 | 991.2 | 1,003 | 1,003 | 1,004 | 988.4 | 1.81M |
| June 16, 2025 | 999 | 995.3 | 995.3 | 1,012.5 | 994.5 | 2.39M |
| June 13, 2025 | 967 | 987.2 | 987.2 | 987.6 | 966.9 | 2.4M |
| June 12, 2025 | 980.1 | 974.8 | 974.8 | 980.8 | 965.6 | 2.1M |
| June 11, 2025 | 999 | 972.5 | 972.5 | 999 | 970.6 | 3.16M |
| June 10, 2025 | 992.3 | 995 | 995 | 1,000.5 | 988.1 | 2.24M |
| June 09, 2025 | 997.8 | 990 | 990 | 998.5 | 986.6 | 1.43M |
| June 06, 2025 | 1,002 | 997.8 | 997.8 | 1,005 | 994.3 | 1.57M |
| June 05, 2025 | 1,010 | 996.9 | 996.9 | 1,015 | 996.9 | 1.61M |
| June 04, 2025 | 1,003 | 1,008.5 | 1,008.5 | 1,012 | 998 | 1.61M |
| June 03, 2025 | 1,005 | 1,005.5 | 1,005.5 | 1,011.5 | 986.9 | 3.59M |
| June 02, 2025 | 1,001 | 1,002 | 1,002 | 1,004.5 | 988.1 | 2.56M |
| May 30, 2025 | 993.1 | 1,003 | 1,003 | 1,003 | 987.3 | 3.33M |
| May 29, 2025 | 992 | 998.6 | 998.6 | 998.8 | 987.9 | 1.9M |