1,170.00
+22(+1.92%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,158 | 1,170 | 1,170 | 1,183 | 1,153 | 37,600 |
| August 15, 2025 | 1,158 | 1,148 | 1,148 | 1,174 | 1,140 | 30,300 |
| August 14, 2025 | 1,116 | 1,152 | 1,152 | 1,155 | 1,093 | 53,000 |
| August 13, 2025 | 1,138 | 1,114 | 1,114 | 1,138 | 1,114 | 30,400 |
| August 12, 2025 | 1,112 | 1,131 | 1,131 | 1,135 | 1,106 | 40,800 |
| August 08, 2025 | 1,110 | 1,106 | 1,106 | 1,113 | 1,101 | 22,400 |
| August 07, 2025 | 1,104 | 1,108 | 1,108 | 1,120 | 1,100 | 33,200 |
| August 06, 2025 | 1,100 | 1,090 | 1,090 | 1,105 | 1,086 | 38,300 |
| August 05, 2025 | 1,109 | 1,115 | 1,115 | 1,118 | 1,096 | 44,600 |
| August 04, 2025 | 1,081 | 1,091 | 1,088 | 1,094 | 1,078 | 11,900 |
| August 01, 2025 | 1,090 | 1,097 | 1,097 | 1,097 | 1,080 | 25,600 |
| July 31, 2025 | 1,079 | 1,094 | 1,094 | 1,094 | 1,077 | 29,000 |
| July 30, 2025 | 1,064 | 1,068 | 1,068 | 1,082 | 1,052 | 36,500 |
| July 29, 2025 | 1,057 | 1,051 | 1,051 | 1,057 | 1,036 | 26,500 |
| July 28, 2025 | 1,053 | 1,063 | 1,063 | 1,063 | 1,045 | 18,900 |
| July 25, 2025 | 1,042 | 1,040 | 1,040 | 1,053 | 1,034 | 20,400 |
| July 24, 2025 | 1,032 | 1,040 | 1,040 | 1,042 | 1,025 | 14,900 |
| July 23, 2025 | 1,013 | 1,032 | 1,032 | 1,036 | 1,006 | 46,000 |
| July 22, 2025 | 1,003 | 1,006 | 1,006 | 1,012 | 1,003 | 3,400 |
| July 18, 2025 | 1,015 | 1,006 | 1,006 | 1,015 | 1,006 | 12,500 |
| July 17, 2025 | 1,005 | 1,012 | 1,012 | 1,013 | 1,004 | 10,900 |
| July 16, 2025 | 1,003 | 1,002 | 1,002 | 1,011 | 1,002 | 13,500 |
| July 15, 2025 | 1,012 | 1,000 | 1,000 | 1,017 | 997 | 22,400 |
| July 14, 2025 | 1,007 | 1,006 | 1,006 | 1,018 | 1,004 | 13,800 |
| July 11, 2025 | 1,010 | 1,007 | 1,007 | 1,018 | 1,006 | 8,300 |
| July 10, 2025 | 1,027 | 1,007 | 1,007 | 1,027 | 1,007 | 23,500 |
| July 09, 2025 | 1,012 | 1,020 | 1,020 | 1,028 | 1,006 | 26,600 |
| July 08, 2025 | 1,006 | 1,008 | 1,008 | 1,013 | 1,000 | 16,500 |
| July 07, 2025 | 1,002 | 1,002 | 1,002 | 1,009 | 1,000 | 12,000 |
| July 04, 2025 | 1,011 | 1,000 | 1,000 | 1,011 | 1,000 | 10,500 |
| July 03, 2025 | 1,002 | 1,003 | 1,003 | 1,009 | 1,001 | 10,900 |
| July 02, 2025 | 1,005 | 999 | 999 | 1,011 | 998 | 24,400 |
| July 01, 2025 | 1,027 | 1,005 | 1,005 | 1,027 | 1,005 | 20,100 |
| June 30, 2025 | 1,039 | 1,028 | 1,028 | 1,040 | 1,028 | 14,100 |
| June 27, 2025 | 1,025 | 1,031 | 1,031 | 1,034 | 1,024 | 17,400 |
| June 26, 2025 | 1,030 | 1,022 | 1,022 | 1,033 | 1,022 | 12,800 |
| June 25, 2025 | 1,046 | 1,030 | 1,030 | 1,046 | 1,026 | 18,200 |
| June 24, 2025 | 1,043 | 1,042 | 1,042 | 1,043 | 1,033 | 6,200 |
| June 23, 2025 | 1,035 | 1,026 | 1,026 | 1,035 | 1,016 | 14,600 |
| June 20, 2025 | 1,050 | 1,034 | 1,034 | 1,050 | 1,034 | 19,800 |
| June 19, 2025 | 1,047 | 1,053 | 1,053 | 1,063 | 1,047 | 12,900 |
| June 18, 2025 | 1,053 | 1,047 | 1,047 | 1,058 | 1,044 | 17,600 |
| June 17, 2025 | 1,040 | 1,045 | 1,045 | 1,055 | 1,037 | 19,000 |
| June 16, 2025 | 1,034 | 1,040 | 1,040 | 1,042 | 1,033 | 10,600 |
| June 13, 2025 | 1,070 | 1,033 | 1,033 | 1,071 | 1,033 | 38,700 |
| June 12, 2025 | 1,070 | 1,069 | 1,069 | 1,074 | 1,060 | 20,700 |
| June 11, 2025 | 1,074 | 1,081 | 1,081 | 1,084 | 1,067 | 20,400 |
| June 10, 2025 | 1,070 | 1,071 | 1,071 | 1,080 | 1,061 | 47,500 |
| June 09, 2025 | 1,041 | 1,040 | 1,040 | 1,049 | 1,040 | 7,500 |
| June 06, 2025 | 1,048 | 1,040 | 1,040 | 1,049 | 1,040 | 11,200 |
| June 05, 2025 | 1,054 | 1,050 | 1,050 | 1,068 | 1,050 | 10,700 |
| June 04, 2025 | 1,058 | 1,063 | 1,063 | 1,069 | 1,057 | 8,700 |
| June 03, 2025 | 1,061 | 1,059 | 1,059 | 1,068 | 1,056 | 17,900 |
| June 02, 2025 | 1,071 | 1,060 | 1,060 | 1,080 | 1,060 | 18,500 |
| May 30, 2025 | 1,061 | 1,080 | 1,080 | 1,080 | 1,055 | 15,400 |
| May 29, 2025 | 1,067 | 1,066 | 1,066 | 1,069 | 1,060 | 16,300 |
| May 28, 2025 | 1,083 | 1,066 | 1,066 | 1,088 | 1,055 | 21,200 |
| May 27, 2025 | 1,054 | 1,070 | 1,070 | 1,082 | 1,050 | 25,900 |
| May 26, 2025 | 1,052 | 1,051 | 1,051 | 1,061 | 1,047 | 18,900 |
| May 23, 2025 | 1,040 | 1,060 | 1,060 | 1,067 | 1,037 | 18,800 |