1,300.00
+15(+1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,302 | 1,300 | 1,301 | 1,313 | 1,283 | 131,500 |
| August 15, 2025 | 1,230 | 1,285 | 1,285 | 1,296 | 1,203 | 339,300 |
| August 14, 2025 | 1,164 | 1,146 | 1,146 | 1,173 | 1,145 | 85,900 |
| August 13, 2025 | 1,159 | 1,161 | 1,161 | 1,167 | 1,143 | 73,500 |
| August 12, 2025 | 1,165 | 1,159 | 1,159 | 1,189 | 1,136 | 185,300 |
| August 08, 2025 | 1,091 | 1,098 | 1,098 | 1,102 | 1,081 | 40,100 |
| August 07, 2025 | 1,093 | 1,091 | 1,091 | 1,101 | 1,086 | 39,000 |
| August 06, 2025 | 1,075 | 1,098 | 1,098 | 1,105 | 1,068 | 48,200 |
| August 05, 2025 | 1,097 | 1,081 | 1,081 | 1,106 | 1,081 | 58,800 |
| August 04, 2025 | 1,104 | 1,097 | 1,097 | 1,104 | 1,086 | 42,200 |
| August 01, 2025 | 1,074 | 1,107 | 1,107 | 1,107 | 1,069 | 51,600 |
| July 31, 2025 | 1,077 | 1,067 | 1,067 | 1,079 | 1,062 | 34,400 |
| July 30, 2025 | 1,062 | 1,064 | 1,064 | 1,083 | 1,061 | 103,700 |
| July 29, 2025 | 1,075 | 1,062 | 1,062 | 1,087 | 1,061 | 41,800 |
| July 28, 2025 | 1,080 | 1,073 | 1,073 | 1,081 | 1,067 | 36,500 |
| July 25, 2025 | 1,060 | 1,073 | 1,073 | 1,079 | 1,051 | 43,400 |
| July 24, 2025 | 1,052 | 1,063 | 1,063 | 1,067 | 1,052 | 44,600 |
| July 23, 2025 | 1,025 | 1,048 | 1,048 | 1,054 | 1,025 | 54,100 |
| July 22, 2025 | 1,015 | 1,019 | 1,019 | 1,024 | 1,011 | 32,000 |
| July 18, 2025 | 1,025 | 1,018 | 1,018 | 1,035 | 1,018 | 23,000 |
| July 17, 2025 | 1,015 | 1,024 | 1,024 | 1,031 | 1,015 | 29,300 |
| July 16, 2025 | 1,036 | 1,019 | 1,019 | 1,036 | 1,019 | 25,300 |
| July 15, 2025 | 1,062 | 1,036 | 1,036 | 1,062 | 1,036 | 35,600 |
| July 14, 2025 | 1,034 | 1,059 | 1,059 | 1,070 | 1,034 | 78,000 |
| July 11, 2025 | 1,000 | 1,031 | 1,031 | 1,042 | 1,000 | 78,600 |
| July 10, 2025 | 1,013 | 999 | 999 | 1,017 | 998 | 46,600 |
| July 09, 2025 | 1,011 | 1,013 | 1,013 | 1,030 | 1,007 | 42,500 |
| July 08, 2025 | 1,002 | 1,011 | 1,011 | 1,014 | 1,000 | 44,700 |
| July 07, 2025 | 1,002 | 1,002 | 1,002 | 1,018 | 1,002 | 27,700 |
| July 04, 2025 | 1,007 | 1,006 | 1,006 | 1,022 | 1,005 | 43,500 |
| July 03, 2025 | 1,004 | 1,007 | 1,007 | 1,013 | 1,002 | 44,800 |
| July 02, 2025 | 1,014 | 1,011 | 1,011 | 1,019 | 985 | 149,700 |
| July 01, 2025 | 1,053 | 1,038 | 1,038 | 1,053 | 1,033 | 33,800 |
| June 30, 2025 | 1,064 | 1,038 | 1,038 | 1,072 | 1,038 | 50,900 |
| June 27, 2025 | 1,023 | 1,053 | 1,053 | 1,066 | 1,023 | 76,500 |
| June 26, 2025 | 1,023 | 1,023 | 1,023 | 1,032 | 1,014 | 42,900 |
| June 25, 2025 | 1,003 | 1,013 | 1,013 | 1,020 | 1,003 | 52,800 |
| June 24, 2025 | 985 | 1,004 | 1,004 | 1,004 | 982 | 51,800 |
| June 23, 2025 | 999 | 981 | 981 | 999 | 960 | 117,400 |
| June 20, 2025 | 1,006 | 999 | 999 | 1,011 | 999 | 83,100 |
| June 19, 2025 | 1,011 | 1,007 | 1,007 | 1,018 | 1,001 | 51,600 |
| June 18, 2025 | 1,005 | 1,018 | 1,018 | 1,021 | 1,005 | 51,200 |
| June 17, 2025 | 1,010 | 1,003 | 1,003 | 1,018 | 1,003 | 43,600 |
| June 16, 2025 | 1,007 | 1,018 | 1,018 | 1,021 | 1,002 | 62,500 |
| June 13, 2025 | 1,040 | 1,018 | 1,018 | 1,042 | 1,016 | 84,300 |
| June 12, 2025 | 1,072 | 1,041 | 1,041 | 1,083 | 1,040 | 82,200 |
| June 11, 2025 | 1,069 | 1,072 | 1,072 | 1,081 | 1,064 | 47,500 |
| June 10, 2025 | 1,080 | 1,066 | 1,066 | 1,083 | 1,048 | 77,300 |
| June 09, 2025 | 1,067 | 1,083 | 1,083 | 1,090 | 1,057 | 92,200 |
| June 06, 2025 | 1,099 | 1,073 | 1,073 | 1,099 | 1,066 | 138,700 |
| June 05, 2025 | 1,136 | 1,102 | 1,102 | 1,137 | 1,102 | 105,800 |
| June 04, 2025 | 1,135 | 1,139 | 1,139 | 1,154 | 1,130 | 61,200 |
| June 03, 2025 | 1,162 | 1,133 | 1,133 | 1,164 | 1,132 | 95,400 |
| June 02, 2025 | 1,230 | 1,158 | 1,158 | 1,231 | 1,156 | 156,200 |
| May 30, 2025 | 1,218 | 1,236 | 1,236 | 1,246 | 1,217 | 43,800 |
| May 29, 2025 | 1,228 | 1,219 | 1,219 | 1,232 | 1,218 | 48,700 |
| May 28, 2025 | 1,244 | 1,231 | 1,231 | 1,251 | 1,225 | 50,500 |
| May 27, 2025 | 1,216 | 1,239 | 1,239 | 1,239 | 1,215 | 47,100 |
| May 26, 2025 | 1,202 | 1,215 | 1,215 | 1,219 | 1,195 | 50,200 |
| May 23, 2025 | 1,205 | 1,213 | 1,213 | 1,229 | 1,201 | 61,200 |