1,322.00
+4(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,311 | 1,322 | 1,320 | 1,322 | 1,300 | 77,000 |
| August 15, 2025 | 1,289 | 1,318 | 1,318 | 1,323 | 1,280 | 60,000 |
| August 14, 2025 | 1,288 | 1,283 | 1,283 | 1,290 | 1,278 | 62,000 |
| August 13, 2025 | 1,307 | 1,290 | 1,290 | 1,307 | 1,283 | 42,000 |
| August 12, 2025 | 1,302 | 1,300 | 1,300 | 1,308 | 1,287 | 60,600 |
| August 08, 2025 | 1,330 | 1,303 | 1,303 | 1,330 | 1,301 | 47,500 |
| August 07, 2025 | 1,327 | 1,325 | 1,325 | 1,342 | 1,302 | 37,000 |
| August 06, 2025 | 1,324 | 1,327 | 1,327 | 1,338 | 1,312 | 38,500 |
| August 05, 2025 | 1,310 | 1,330 | 1,330 | 1,330 | 1,304 | 52,300 |
| August 04, 2025 | 1,290 | 1,300 | 1,300 | 1,310 | 1,287 | 84,900 |
| August 01, 2025 | 1,275 | 1,309 | 1,309 | 1,317 | 1,262 | 255,900 |
| July 31, 2025 | 1,189 | 1,199 | 1,199 | 1,199 | 1,189 | 17,000 |
| July 30, 2025 | 1,186 | 1,188 | 1,188 | 1,194 | 1,183 | 22,500 |
| July 29, 2025 | 1,193 | 1,185 | 1,185 | 1,195 | 1,182 | 18,500 |
| July 28, 2025 | 1,194 | 1,196 | 1,196 | 1,200 | 1,190 | 18,900 |
| July 25, 2025 | 1,194 | 1,191 | 1,191 | 1,201 | 1,187 | 16,500 |
| July 24, 2025 | 1,190 | 1,194 | 1,194 | 1,203 | 1,187 | 18,300 |
| July 23, 2025 | 1,180 | 1,191 | 1,191 | 1,192 | 1,170 | 38,100 |
| July 22, 2025 | 1,176 | 1,176 | 1,176 | 1,181 | 1,163 | 38,700 |
| July 18, 2025 | 1,192 | 1,178 | 1,178 | 1,192 | 1,173 | 25,900 |
| July 17, 2025 | 1,188 | 1,191 | 1,191 | 1,191 | 1,184 | 16,700 |
| July 16, 2025 | 1,188 | 1,191 | 1,191 | 1,199 | 1,188 | 13,300 |
| July 15, 2025 | 1,196 | 1,193 | 1,193 | 1,216 | 1,193 | 23,000 |
| July 14, 2025 | 1,184 | 1,203 | 1,203 | 1,207 | 1,180 | 51,200 |
| July 11, 2025 | 1,179 | 1,186 | 1,186 | 1,214 | 1,178 | 72,000 |
| July 10, 2025 | 1,168 | 1,173 | 1,173 | 1,173 | 1,161 | 34,700 |
| July 09, 2025 | 1,159 | 1,171 | 1,171 | 1,175 | 1,159 | 32,000 |
| July 08, 2025 | 1,156 | 1,159 | 1,159 | 1,160 | 1,141 | 34,300 |
| July 07, 2025 | 1,138 | 1,153 | 1,153 | 1,164 | 1,138 | 52,000 |
| July 04, 2025 | 1,139 | 1,145 | 1,145 | 1,146 | 1,136 | 12,300 |
| July 03, 2025 | 1,139 | 1,136 | 1,136 | 1,147 | 1,136 | 13,800 |
| July 02, 2025 | 1,130 | 1,139 | 1,139 | 1,147 | 1,130 | 27,400 |
| July 01, 2025 | 1,153 | 1,137 | 1,137 | 1,157 | 1,135 | 54,500 |
| June 30, 2025 | 1,151 | 1,160 | 1,160 | 1,164 | 1,149 | 45,900 |
| June 27, 2025 | 1,136 | 1,143 | 1,143 | 1,144 | 1,125 | 36,100 |
| June 26, 2025 | 1,148 | 1,152 | 1,125 | 1,157 | 1,146 | 55,400 |
| June 25, 2025 | 1,154 | 1,152 | 1,125 | 1,154 | 1,143 | 20,500 |
| June 24, 2025 | 1,152 | 1,155 | 1,127.93 | 1,156 | 1,147 | 16,200 |
| June 23, 2025 | 1,144 | 1,148 | 1,148 | 1,148 | 1,141 | 31,200 |
| June 20, 2025 | 1,157 | 1,156 | 1,156 | 1,165 | 1,154 | 27,600 |
| June 19, 2025 | 1,158 | 1,159 | 1,159 | 1,163 | 1,153 | 10,900 |
| June 18, 2025 | 1,170 | 1,158 | 1,158 | 1,178 | 1,157 | 38,500 |
| June 17, 2025 | 1,168 | 1,170 | 1,170 | 1,178 | 1,168 | 25,200 |
| June 16, 2025 | 1,151 | 1,172 | 1,172 | 1,174 | 1,148 | 45,700 |
| June 13, 2025 | 1,147 | 1,140 | 1,140 | 1,148 | 1,131 | 35,100 |
| June 12, 2025 | 1,159 | 1,150 | 1,150 | 1,160 | 1,145 | 21,800 |
| June 11, 2025 | 1,158 | 1,157 | 1,157 | 1,159 | 1,152 | 16,600 |
| June 10, 2025 | 1,168 | 1,158 | 1,158 | 1,176 | 1,151 | 46,100 |
| June 09, 2025 | 1,175 | 1,173 | 1,173 | 1,181 | 1,168 | 33,900 |
| June 06, 2025 | 1,162 | 1,169 | 1,169 | 1,176 | 1,162 | 26,000 |
| June 05, 2025 | 1,148 | 1,168 | 1,168 | 1,168 | 1,147 | 46,000 |
| June 04, 2025 | 1,150 | 1,150 | 1,150 | 1,152 | 1,144 | 19,300 |
| June 03, 2025 | 1,152 | 1,143 | 1,143 | 1,152 | 1,133 | 25,200 |
| June 02, 2025 | 1,160 | 1,145 | 1,145 | 1,166 | 1,142 | 20,000 |
| May 30, 2025 | 1,148 | 1,158 | 1,158 | 1,158 | 1,147 | 17,600 |
| May 29, 2025 | 1,151 | 1,155 | 1,155 | 1,155 | 1,143 | 19,700 |
| May 28, 2025 | 1,157 | 1,149 | 1,149 | 1,157 | 1,144 | 18,800 |
| May 27, 2025 | 1,148 | 1,141 | 1,141 | 1,155 | 1,141 | 15,400 |
| May 26, 2025 | 1,137 | 1,145 | 1,145 | 1,148 | 1,137 | 18,100 |
| May 23, 2025 | 1,131 | 1,137 | 1,137 | 1,144 | 1,131 | 23,100 |