1,905.00
-5(-0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,920 | 1,905 | 1,905 | 1,943 | 1,905 | 4.59M |
| August 15, 2025 | 1,913 | 1,910 | 1,910 | 1,915 | 1,892 | 4.95M |
| August 14, 2025 | 1,927 | 1,922.5 | 1,922.5 | 1,942 | 1,913.5 | 5.16M |
| August 13, 2025 | 1,973.5 | 1,952 | 1,952 | 1,985 | 1,952 | 4.51M |
| August 12, 2025 | 1,976 | 1,979.5 | 1,979.5 | 2,005.5 | 1,952.5 | 6.91M |
| August 08, 2025 | 1,950 | 1,979 | 1,979 | 1,989 | 1,941 | 8.3M |
| August 07, 2025 | 1,920 | 1,919.5 | 1,919.5 | 1,937.5 | 1,869 | 7.53M |
| August 06, 2025 | 1,907.5 | 1,910 | 1,910 | 1,925.5 | 1,903 | 4.05M |
| August 05, 2025 | 1,904 | 1,900 | 1,900 | 1,912.5 | 1,883 | 3.83M |
| August 04, 2025 | 1,911.5 | 1,904 | 1,904 | 1,922.5 | 1,888.5 | 3.15M |
| August 01, 2025 | 1,933.5 | 1,931 | 1,931 | 1,955 | 1,923 | 3.43M |
| July 31, 2025 | 1,933.5 | 1,919 | 1,919 | 1,939.5 | 1,916 | 3.94M |
| July 30, 2025 | 1,884 | 1,913.5 | 1,913.5 | 1,913.5 | 1,881 | 3.97M |
| July 29, 2025 | 1,909 | 1,885 | 1,885 | 1,909 | 1,873 | 4.84M |
| July 28, 2025 | 1,927.5 | 1,933.5 | 1,933.5 | 1,941 | 1,918.5 | 3.38M |
| July 25, 2025 | 1,967 | 1,934 | 1,934 | 1,971 | 1,927 | 3.82M |
| July 24, 2025 | 1,937 | 1,961.5 | 1,961.5 | 1,975 | 1,932 | 7.58M |
| July 23, 2025 | 1,870 | 1,918 | 1,918 | 1,928.5 | 1,868.5 | 5.85M |
| July 22, 2025 | 1,872.5 | 1,878.5 | 1,878.5 | 1,908 | 1,865.5 | 3.74M |
| July 18, 2025 | 1,880 | 1,877 | 1,877 | 1,886.5 | 1,861.5 | 3.88M |
| July 17, 2025 | 1,874.5 | 1,866.5 | 1,866.5 | 1,880.5 | 1,860 | 4.65M |
| July 16, 2025 | 1,865 | 1,893.5 | 1,893.5 | 1,899 | 1,857 | 6.97M |
| July 15, 2025 | 1,850 | 1,838.5 | 1,838.5 | 1,853.5 | 1,832.5 | 4.01M |
| July 14, 2025 | 1,841 | 1,855 | 1,855 | 1,863 | 1,839 | 3.58M |
| July 11, 2025 | 1,856.5 | 1,847 | 1,847 | 1,860.5 | 1,836.5 | 6.51M |
| July 10, 2025 | 1,891 | 1,855 | 1,855 | 1,893 | 1,850 | 6.02M |
| July 09, 2025 | 1,895 | 1,883 | 1,883 | 1,898 | 1,874.5 | 4.74M |
| July 08, 2025 | 1,908.5 | 1,872 | 1,872 | 1,931 | 1,863 | 6.42M |
| July 07, 2025 | 1,934 | 1,922.5 | 1,922.5 | 1,945 | 1,913 | 4.19M |
| July 04, 2025 | 1,917.5 | 1,929 | 1,929 | 1,938 | 1,915 | 5.61M |
| July 03, 2025 | 1,956 | 1,940 | 1,940 | 1,965 | 1,939.5 | 4.63M |
| July 02, 2025 | 1,941 | 1,964 | 1,964 | 1,969.5 | 1,938 | 3.69M |
| July 01, 2025 | 1,950 | 1,950 | 1,950 | 1,959.5 | 1,930.5 | 4.25M |
| June 30, 2025 | 1,919.5 | 1,927.5 | 1,927.5 | 1,931 | 1,912 | 4.92M |
| June 27, 2025 | 1,924 | 1,898.5 | 1,898.5 | 1,924 | 1,891 | 5.49M |
| June 26, 2025 | 1,939.5 | 1,924.5 | 1,898.5 | 1,944.5 | 1,911.5 | 4.51M |
| June 25, 2025 | 1,951 | 1,946 | 1,919.71 | 1,963.5 | 1,939.5 | 3.99M |
| June 24, 2025 | 1,994.5 | 1,968.5 | 1,941.91 | 2,004.5 | 1,968.5 | 3.5M |
| June 23, 2025 | 1,939 | 1,962 | 1,935.49 | 1,965 | 1,935.5 | 3.15M |
| June 20, 2025 | 1,955 | 1,944 | 1,944 | 1,961 | 1,936.5 | 9.77M |
| June 19, 2025 | 1,932 | 1,940 | 1,940 | 1,944 | 1,916.5 | 3.17M |
| June 18, 2025 | 1,915 | 1,932.5 | 1,932.5 | 1,958.5 | 1,915 | 4.95M |
| June 17, 2025 | 1,923.5 | 1,905.5 | 1,905.5 | 1,932 | 1,903 | 2.66M |
| June 16, 2025 | 1,900 | 1,923.5 | 1,923.5 | 1,928.5 | 1,893 | 3.52M |
| June 13, 2025 | 1,900 | 1,881.5 | 1,881.5 | 1,911.5 | 1,875.5 | 4.36M |
| June 12, 2025 | 1,903.5 | 1,903.5 | 1,903.5 | 1,926.5 | 1,897.5 | 4.78M |
| June 11, 2025 | 1,890 | 1,905.5 | 1,905.5 | 1,905.5 | 1,882 | 2.41M |
| June 10, 2025 | 1,891 | 1,896 | 1,896 | 1,899 | 1,880.5 | 3.58M |
| June 09, 2025 | 1,890 | 1,882.5 | 1,882.5 | 1,897 | 1,880 | 3.28M |
| June 06, 2025 | 1,903 | 1,894.5 | 1,894.5 | 1,914 | 1,887 | 2.78M |
| June 05, 2025 | 1,900 | 1,900 | 1,900 | 1,921 | 1,893.5 | 3.23M |
| June 04, 2025 | 1,913 | 1,906.5 | 1,906.5 | 1,927 | 1,901.5 | 3.01M |
| June 03, 2025 | 1,890 | 1,897 | 1,897 | 1,897 | 1,875.5 | 3M |
| June 02, 2025 | 1,895 | 1,900 | 1,900 | 1,903.5 | 1,875 | 3.07M |
| May 30, 2025 | 1,898 | 1,906 | 1,906 | 1,915 | 1,892.5 | 5.86M |
| May 29, 2025 | 1,910.5 | 1,899 | 1,899 | 1,920 | 1,894 | 4.03M |
| May 28, 2025 | 1,898.5 | 1,899.5 | 1,899.5 | 1,907 | 1,885 | 3.64M |
| May 27, 2025 | 1,885.5 | 1,877 | 1,877 | 1,893 | 1,874 | 2.51M |
| May 26, 2025 | 1,867 | 1,881 | 1,881 | 1,881 | 1,848 | 3.73M |
| May 23, 2025 | 1,865.5 | 1,869 | 1,869 | 1,888 | 1,858.5 | 3.44M |