1,347.00
-11(-0.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,369 | 1,358 | 1,358 | 1,369.5 | 1,351.5 | 639,100 |
| August 18, 2025 | 1,357 | 1,366 | 1,366 | 1,369 | 1,352.5 | 835,400 |
| August 15, 2025 | 1,333 | 1,343 | 1,343 | 1,344.5 | 1,327 | 645,100 |
| August 14, 2025 | 1,360 | 1,337.5 | 1,337.5 | 1,362.5 | 1,333.5 | 917,700 |
| August 13, 2025 | 1,369 | 1,366 | 1,366 | 1,375.5 | 1,360 | 885,300 |
| August 12, 2025 | 1,367.5 | 1,367.5 | 1,367.5 | 1,381.5 | 1,362.5 | 1.28M |
| August 08, 2025 | 1,342.5 | 1,357 | 1,357 | 1,376.5 | 1,340.5 | 1.84M |
| August 07, 2025 | 1,389 | 1,387 | 1,387 | 1,389 | 1,371.5 | 1.28M |
| August 06, 2025 | 1,377 | 1,387 | 1,387 | 1,398 | 1,369 | 1.39M |
| August 05, 2025 | 1,360.5 | 1,361.5 | 1,361.5 | 1,373 | 1,353.5 | 791,000 |
| August 04, 2025 | 1,342.5 | 1,345 | 1,345 | 1,347.5 | 1,331.5 | 825,000 |
| August 01, 2025 | 1,356.5 | 1,378 | 1,378 | 1,379.5 | 1,350 | 1.21M |
| July 31, 2025 | 1,350 | 1,358 | 1,358 | 1,362.5 | 1,347 | 809,400 |
| July 30, 2025 | 1,340 | 1,347.5 | 1,347.5 | 1,348 | 1,326 | 747,500 |
| July 29, 2025 | 1,336 | 1,334 | 1,334 | 1,346.5 | 1,329 | 849,600 |
| July 28, 2025 | 1,350 | 1,347 | 1,347 | 1,354 | 1,335.5 | 973,200 |
| July 25, 2025 | 1,354 | 1,335 | 1,335 | 1,354.5 | 1,330 | 796,400 |
| July 24, 2025 | 1,346 | 1,349 | 1,349 | 1,358 | 1,335 | 1.27M |
| July 23, 2025 | 1,318.5 | 1,336.5 | 1,336.5 | 1,360.5 | 1,318.5 | 2.48M |
| July 22, 2025 | 1,280 | 1,279 | 1,279 | 1,291 | 1,270 | 665,500 |
| July 18, 2025 | 1,289.5 | 1,279.5 | 1,279.5 | 1,290 | 1,274 | 722,900 |
| July 17, 2025 | 1,281 | 1,289.5 | 1,289.5 | 1,294.5 | 1,266.5 | 1.33M |
| July 16, 2025 | 1,269 | 1,261 | 1,261 | 1,274.5 | 1,248 | 1.07M |
| July 15, 2025 | 1,263 | 1,256.5 | 1,256.5 | 1,263.5 | 1,246 | 689,600 |
| July 14, 2025 | 1,245 | 1,259.5 | 1,259.5 | 1,261.5 | 1,243 | 605,500 |
| July 11, 2025 | 1,259 | 1,248 | 1,248 | 1,265 | 1,244.5 | 865,500 |
| July 10, 2025 | 1,261 | 1,252 | 1,252 | 1,262.5 | 1,248 | 812,200 |
| July 09, 2025 | 1,254.5 | 1,260 | 1,260 | 1,268 | 1,252 | 855,400 |
| July 08, 2025 | 1,220.5 | 1,246.5 | 1,246.5 | 1,255.5 | 1,217.5 | 1.23M |
| July 07, 2025 | 1,250.5 | 1,233.5 | 1,233.5 | 1,251.5 | 1,231 | 629,100 |
| July 04, 2025 | 1,250 | 1,250.5 | 1,250.5 | 1,252.5 | 1,234 | 841,300 |
| July 03, 2025 | 1,225 | 1,248 | 1,248 | 1,250 | 1,223.5 | 1.27M |
| July 02, 2025 | 1,215 | 1,230 | 1,230 | 1,233.5 | 1,215 | 930,900 |
| July 01, 2025 | 1,236.5 | 1,231.5 | 1,231.5 | 1,248 | 1,227 | 911,200 |
| June 30, 2025 | 1,246 | 1,249.5 | 1,249.5 | 1,254 | 1,241.5 | 1.06M |
| June 27, 2025 | 1,243 | 1,234 | 1,234 | 1,245 | 1,229.5 | 677,300 |
| June 26, 2025 | 1,228.5 | 1,234.5 | 1,234.5 | 1,237.5 | 1,221 | 747,600 |
| June 25, 2025 | 1,214.5 | 1,216 | 1,216 | 1,221.5 | 1,197.5 | 613,100 |
| June 24, 2025 | 1,240 | 1,214.5 | 1,214.5 | 1,246 | 1,206 | 940,600 |
| June 23, 2025 | 1,240 | 1,235 | 1,235 | 1,248.5 | 1,232 | 606,400 |
| June 20, 2025 | 1,245.5 | 1,240 | 1,240 | 1,253 | 1,236.5 | 1.07M |
| June 19, 2025 | 1,273.5 | 1,254.5 | 1,254.5 | 1,275 | 1,251.5 | 590,100 |
| June 18, 2025 | 1,265 | 1,271.5 | 1,271.5 | 1,273.5 | 1,258.5 | 692,500 |
| June 17, 2025 | 1,258 | 1,261.5 | 1,261.5 | 1,263.5 | 1,250 | 608,400 |
| June 16, 2025 | 1,260 | 1,259.5 | 1,259.5 | 1,274.5 | 1,249.5 | 909,400 |
| June 13, 2025 | 1,249 | 1,257 | 1,257 | 1,257 | 1,235 | 1.3M |
| June 12, 2025 | 1,245 | 1,240 | 1,240 | 1,249 | 1,236 | 656,300 |
| June 11, 2025 | 1,226 | 1,236.5 | 1,236.5 | 1,249 | 1,223.5 | 697,600 |
| June 10, 2025 | 1,244 | 1,235 | 1,235 | 1,250.5 | 1,227 | 640,300 |
| June 09, 2025 | 1,240 | 1,237 | 1,237 | 1,256.5 | 1,233 | 668,500 |
| June 06, 2025 | 1,223 | 1,238 | 1,238 | 1,244 | 1,222.5 | 616,800 |
| June 05, 2025 | 1,241.5 | 1,231 | 1,231 | 1,250.5 | 1,225 | 856,700 |
| June 04, 2025 | 1,237 | 1,252 | 1,252 | 1,260 | 1,236 | 1.43M |
| June 03, 2025 | 1,218 | 1,226 | 1,226 | 1,228 | 1,208.5 | 1.01M |
| June 02, 2025 | 1,202.5 | 1,210 | 1,210 | 1,212.5 | 1,198.5 | 700,700 |
| May 30, 2025 | 1,208 | 1,216.5 | 1,216.5 | 1,216.5 | 1,196 | 1.1M |
| May 29, 2025 | 1,194 | 1,214.5 | 1,214.5 | 1,220 | 1,193.5 | 945,100 |
| May 28, 2025 | 1,193 | 1,196 | 1,196 | 1,211.5 | 1,183.5 | 1.45M |
| May 27, 2025 | 1,167 | 1,183 | 1,183 | 1,185 | 1,165.5 | 762,000 |
| May 26, 2025 | 1,151 | 1,167.5 | 1,167.5 | 1,171 | 1,151 | 886,400 |