1,238.00
+12(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,226 | 1,238 | 1,238 | 1,239 | 1,226 | 17,000 |
| August 15, 2025 | 1,244 | 1,226 | 1,226 | 1,244 | 1,226 | 19,700 |
| August 14, 2025 | 1,251 | 1,244 | 1,244 | 1,257 | 1,227 | 27,600 |
| August 13, 2025 | 1,258 | 1,257 | 1,257 | 1,272 | 1,251 | 22,100 |
| August 12, 2025 | 1,265 | 1,263 | 1,263 | 1,268 | 1,246 | 31,800 |
| August 08, 2025 | 1,266 | 1,262 | 1,262 | 1,269 | 1,253 | 28,100 |
| August 07, 2025 | 1,248 | 1,257 | 1,257 | 1,284 | 1,245 | 42,000 |
| August 06, 2025 | 1,248 | 1,248 | 1,248 | 1,250 | 1,242 | 16,000 |
| August 05, 2025 | 1,243 | 1,239 | 1,239 | 1,250 | 1,239 | 12,800 |
| August 04, 2025 | 1,208 | 1,235 | 1,235 | 1,241 | 1,208 | 18,300 |
| August 01, 2025 | 1,216 | 1,227 | 1,227 | 1,228 | 1,215 | 11,000 |
| July 31, 2025 | 1,196 | 1,215 | 1,215 | 1,216 | 1,196 | 13,500 |
| July 30, 2025 | 1,205 | 1,198 | 1,198 | 1,216 | 1,198 | 17,000 |
| July 29, 2025 | 1,203 | 1,207 | 1,207 | 1,212 | 1,201 | 10,300 |
| July 28, 2025 | 1,210 | 1,205 | 1,205 | 1,211 | 1,200 | 16,800 |
| July 25, 2025 | 1,234 | 1,207 | 1,207 | 1,235 | 1,156 | 67,400 |
| July 24, 2025 | 1,213 | 1,228 | 1,228 | 1,229 | 1,207 | 21,000 |
| July 23, 2025 | 1,200 | 1,210 | 1,210 | 1,212 | 1,197 | 28,700 |
| July 22, 2025 | 1,186 | 1,193 | 1,193 | 1,201 | 1,184 | 15,200 |
| July 18, 2025 | 1,198 | 1,184 | 1,184 | 1,198 | 1,183 | 13,300 |
| July 17, 2025 | 1,191 | 1,198 | 1,198 | 1,198 | 1,185 | 15,700 |
| July 16, 2025 | 1,206 | 1,190 | 1,190 | 1,210 | 1,190 | 12,200 |
| July 15, 2025 | 1,223 | 1,207 | 1,207 | 1,223 | 1,207 | 9,500 |
| July 14, 2025 | 1,213 | 1,211 | 1,211 | 1,222 | 1,208 | 16,000 |
| July 11, 2025 | 1,231 | 1,212 | 1,212 | 1,234 | 1,212 | 28,700 |
| July 10, 2025 | 1,245 | 1,217 | 1,217 | 1,245 | 1,201 | 120,500 |
| July 09, 2025 | 1,209 | 1,234 | 1,234 | 1,238 | 1,209 | 47,600 |
| July 08, 2025 | 1,171 | 1,197 | 1,197 | 1,197 | 1,167 | 46,400 |
| July 07, 2025 | 1,170 | 1,166 | 1,166 | 1,175 | 1,164 | 20,700 |
| July 04, 2025 | 1,183 | 1,170 | 1,170 | 1,187 | 1,170 | 13,200 |
| July 03, 2025 | 1,180 | 1,182 | 1,182 | 1,187 | 1,175 | 18,300 |
| July 02, 2025 | 1,175 | 1,183 | 1,183 | 1,192 | 1,175 | 13,800 |
| July 01, 2025 | 1,180 | 1,178 | 1,178 | 1,190 | 1,169 | 21,100 |
| June 30, 2025 | 1,188 | 1,188 | 1,188 | 1,198 | 1,188 | 12,100 |
| June 27, 2025 | 1,198 | 1,190 | 1,190 | 1,200 | 1,181 | 22,500 |
| June 26, 2025 | 1,182 | 1,186 | 1,186 | 1,193 | 1,182 | 10,300 |
| June 25, 2025 | 1,204 | 1,182 | 1,182 | 1,204 | 1,180 | 28,200 |
| June 24, 2025 | 1,188 | 1,196 | 1,196 | 1,201 | 1,177 | 29,500 |
| June 23, 2025 | 1,169 | 1,177 | 1,177 | 1,179 | 1,142 | 45,800 |
| June 20, 2025 | 1,179 | 1,169 | 1,169 | 1,179 | 1,168 | 16,700 |
| June 19, 2025 | 1,181 | 1,179 | 1,179 | 1,181 | 1,170 | 12,100 |
| June 18, 2025 | 1,198 | 1,182 | 1,182 | 1,198 | 1,181 | 16,500 |
| June 17, 2025 | 1,211 | 1,193 | 1,193 | 1,211 | 1,184 | 21,100 |
| June 16, 2025 | 1,218 | 1,211 | 1,211 | 1,218 | 1,205 | 13,700 |
| June 13, 2025 | 1,212 | 1,205 | 1,205 | 1,212 | 1,204 | 25,900 |
| June 12, 2025 | 1,214 | 1,212 | 1,212 | 1,222 | 1,205 | 18,200 |
| June 11, 2025 | 1,205 | 1,223 | 1,223 | 1,225 | 1,205 | 30,200 |
| June 10, 2025 | 1,205 | 1,203 | 1,203 | 1,214 | 1,203 | 21,800 |
| June 09, 2025 | 1,225 | 1,205 | 1,205 | 1,225 | 1,200 | 17,700 |
| June 06, 2025 | 1,202 | 1,220 | 1,220 | 1,230 | 1,202 | 32,100 |
| June 05, 2025 | 1,200 | 1,201 | 1,201 | 1,213 | 1,200 | 23,600 |
| June 04, 2025 | 1,203 | 1,208 | 1,208 | 1,210 | 1,201 | 30,400 |
| June 03, 2025 | 1,212 | 1,205 | 1,205 | 1,217 | 1,203 | 24,700 |
| June 02, 2025 | 1,203 | 1,205 | 1,205 | 1,212 | 1,199 | 26,500 |
| May 30, 2025 | 1,189 | 1,207 | 1,207 | 1,222 | 1,189 | 36,600 |
| May 29, 2025 | 1,200 | 1,206 | 1,206 | 1,212 | 1,199 | 33,500 |
| May 28, 2025 | 1,190 | 1,199 | 1,199 | 1,210 | 1,190 | 27,400 |
| May 27, 2025 | 1,195 | 1,195 | 1,195 | 1,212 | 1,192 | 18,800 |
| May 26, 2025 | 1,188 | 1,204 | 1,204 | 1,208 | 1,188 | 16,100 |
| May 23, 2025 | 1,173 | 1,188 | 1,188 | 1,195 | 1,173 | 38,900 |