1,611.00
-7(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,614 | 1,611 | 1,613 | 1,624 | 1,611 | 53,300 |
| August 15, 2025 | 1,607 | 1,618 | 1,618 | 1,628 | 1,600 | 69,100 |
| August 14, 2025 | 1,638 | 1,612 | 1,612 | 1,645 | 1,602 | 104,300 |
| August 13, 2025 | 1,658 | 1,657 | 1,657 | 1,664 | 1,635 | 81,500 |
| August 12, 2025 | 1,639 | 1,656 | 1,656 | 1,657 | 1,624 | 115,000 |
| August 08, 2025 | 1,603 | 1,620 | 1,620 | 1,631 | 1,600 | 74,000 |
| August 07, 2025 | 1,607 | 1,603 | 1,603 | 1,610 | 1,596 | 74,100 |
| August 06, 2025 | 1,609 | 1,607 | 1,607 | 1,620 | 1,605 | 76,500 |
| August 05, 2025 | 1,580 | 1,596 | 1,596 | 1,610 | 1,556 | 96,700 |
| August 04, 2025 | 1,550 | 1,572 | 1,572 | 1,573 | 1,540 | 87,700 |
| August 01, 2025 | 1,512 | 1,561 | 1,561 | 1,597 | 1,512 | 201,400 |
| July 31, 2025 | 1,555 | 1,569 | 1,569 | 1,577 | 1,547 | 84,800 |
| July 30, 2025 | 1,537 | 1,557 | 1,557 | 1,563 | 1,537 | 75,000 |
| July 29, 2025 | 1,546 | 1,559 | 1,559 | 1,559 | 1,536 | 59,000 |
| July 28, 2025 | 1,575 | 1,568 | 1,568 | 1,597 | 1,564 | 76,100 |
| July 25, 2025 | 1,546 | 1,570 | 1,570 | 1,578 | 1,540 | 140,600 |
| July 24, 2025 | 1,545 | 1,541 | 1,541 | 1,548 | 1,534 | 65,600 |
| July 23, 2025 | 1,530 | 1,533 | 1,533 | 1,546 | 1,523 | 107,700 |
| July 22, 2025 | 1,505 | 1,522 | 1,522 | 1,527 | 1,504 | 38,700 |
| July 18, 2025 | 1,523 | 1,509 | 1,509 | 1,523 | 1,506 | 33,600 |
| July 17, 2025 | 1,499 | 1,520 | 1,520 | 1,520 | 1,494 | 44,000 |
| July 16, 2025 | 1,510 | 1,500 | 1,500 | 1,513 | 1,500 | 34,600 |
| July 15, 2025 | 1,509 | 1,505 | 1,505 | 1,516 | 1,505 | 25,600 |
| July 14, 2025 | 1,521 | 1,517 | 1,517 | 1,527 | 1,506 | 40,700 |
| July 11, 2025 | 1,520 | 1,515 | 1,515 | 1,540 | 1,511 | 53,800 |
| July 10, 2025 | 1,510 | 1,517 | 1,517 | 1,517 | 1,500 | 65,400 |
| July 09, 2025 | 1,501 | 1,510 | 1,510 | 1,512 | 1,498 | 52,400 |
| July 08, 2025 | 1,482 | 1,498 | 1,498 | 1,500 | 1,479 | 57,000 |
| July 07, 2025 | 1,483 | 1,479 | 1,479 | 1,486 | 1,460 | 37,400 |
| July 04, 2025 | 1,473 | 1,476 | 1,476 | 1,483 | 1,471 | 35,300 |
| July 03, 2025 | 1,497 | 1,466 | 1,466 | 1,504 | 1,453 | 74,300 |
| July 02, 2025 | 1,494 | 1,496 | 1,496 | 1,504 | 1,493 | 39,600 |
| July 01, 2025 | 1,498 | 1,500 | 1,500 | 1,507 | 1,495 | 47,500 |
| June 30, 2025 | 1,510 | 1,500 | 1,500 | 1,510 | 1,500 | 45,600 |
| June 27, 2025 | 1,517 | 1,505 | 1,505 | 1,530 | 1,492 | 103,300 |
| June 26, 2025 | 1,497 | 1,517 | 1,517 | 1,517 | 1,496 | 52,500 |
| June 25, 2025 | 1,508 | 1,500 | 1,500 | 1,509 | 1,494 | 62,400 |
| June 24, 2025 | 1,521 | 1,510 | 1,510 | 1,521 | 1,499 | 89,400 |
| June 23, 2025 | 1,490 | 1,519 | 1,519 | 1,525 | 1,481 | 96,300 |
| June 20, 2025 | 1,460 | 1,482 | 1,482 | 1,499 | 1,453 | 131,700 |
| June 19, 2025 | 1,459 | 1,460 | 1,460 | 1,466 | 1,455 | 38,400 |
| June 18, 2025 | 1,453 | 1,457 | 1,457 | 1,467 | 1,453 | 43,000 |
| June 17, 2025 | 1,433 | 1,459 | 1,459 | 1,465 | 1,430 | 68,100 |
| June 16, 2025 | 1,437 | 1,433 | 1,433 | 1,437 | 1,426 | 36,700 |
| June 13, 2025 | 1,420 | 1,427 | 1,427 | 1,427 | 1,409 | 73,200 |
| June 12, 2025 | 1,421 | 1,417 | 1,417 | 1,428 | 1,405 | 54,000 |
| June 11, 2025 | 1,440 | 1,431 | 1,431 | 1,451 | 1,429 | 85,000 |
| June 10, 2025 | 1,432 | 1,425 | 1,425 | 1,442 | 1,421 | 61,200 |
| June 09, 2025 | 1,455 | 1,443 | 1,443 | 1,455 | 1,441 | 48,600 |
| June 06, 2025 | 1,469 | 1,451 | 1,451 | 1,478 | 1,451 | 52,600 |
| June 05, 2025 | 1,495 | 1,464 | 1,464 | 1,508 | 1,460 | 64,900 |
| June 04, 2025 | 1,466 | 1,494 | 1,494 | 1,495 | 1,466 | 72,900 |
| June 03, 2025 | 1,480 | 1,462 | 1,462 | 1,485 | 1,458 | 73,300 |
| June 02, 2025 | 1,473 | 1,483 | 1,483 | 1,484 | 1,454 | 110,400 |
| May 30, 2025 | 1,454 | 1,473 | 1,473 | 1,484 | 1,440 | 87,000 |
| May 29, 2025 | 1,461 | 1,464 | 1,464 | 1,472 | 1,453 | 63,500 |
| May 28, 2025 | 1,460 | 1,460 | 1,460 | 1,474 | 1,459 | 76,400 |
| May 27, 2025 | 1,447 | 1,457 | 1,457 | 1,460 | 1,445 | 54,800 |
| May 26, 2025 | 1,441 | 1,450 | 1,450 | 1,470 | 1,441 | 90,300 |
| May 23, 2025 | 1,423 | 1,444 | 1,444 | 1,447 | 1,423 | 89,400 |