1,402.00
-7(-0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,402 | 1,402 | 1,402 | 1,411 | 1,401 | 8,300 |
| August 15, 2025 | 1,408 | 1,409 | 1,409 | 1,410 | 1,405 | 3,300 |
| August 14, 2025 | 1,404 | 1,405 | 1,405 | 1,409 | 1,400 | 3,500 |
| August 13, 2025 | 1,406 | 1,405 | 1,405 | 1,410 | 1,405 | 4,600 |
| August 12, 2025 | 1,402 | 1,406 | 1,406 | 1,407 | 1,402 | 4,800 |
| August 08, 2025 | 1,400 | 1,402 | 1,402 | 1,404 | 1,400 | 1,900 |
| August 07, 2025 | 1,401 | 1,400 | 1,400 | 1,405 | 1,400 | 2,800 |
| August 06, 2025 | 1,403 | 1,405 | 1,405 | 1,405 | 1,400 | 3,800 |
| August 05, 2025 | 1,409 | 1,405 | 1,405 | 1,410 | 1,405 | 3,000 |
| August 04, 2025 | 1,408 | 1,405 | 1,405 | 1,410 | 1,404 | 3,500 |
| August 01, 2025 | 1,402 | 1,408 | 1,408 | 1,408 | 1,401 | 3,100 |
| July 31, 2025 | 1,404 | 1,402 | 1,402 | 1,405 | 1,400 | 2,500 |
| July 30, 2025 | 1,401 | 1,403 | 1,403 | 1,403 | 1,400 | 2,100 |
| July 29, 2025 | 1,407 | 1,401 | 1,401 | 1,407 | 1,401 | 3,000 |
| July 28, 2025 | 1,409 | 1,407 | 1,407 | 1,409 | 1,406 | 2,100 |
| July 25, 2025 | 1,405 | 1,406 | 1,406 | 1,409 | 1,405 | 2,000 |
| July 24, 2025 | 1,406 | 1,405 | 1,405 | 1,409 | 1,405 | 3,600 |
| July 23, 2025 | 1,410 | 1,410 | 1,410 | 1,410 | 1,406 | 4,600 |
| July 22, 2025 | 1,409 | 1,409 | 1,409 | 1,410 | 1,406 | 3,600 |
| July 18, 2025 | 1,409 | 1,409 | 1,409 | 1,409 | 1,405 | 2,400 |
| July 17, 2025 | 1,409 | 1,408 | 1,408 | 1,410 | 1,403 | 2,400 |
| July 16, 2025 | 1,412 | 1,404 | 1,404 | 1,412 | 1,403 | 1,400 |
| July 15, 2025 | 1,407 | 1,406 | 1,406 | 1,410 | 1,405 | 2,100 |
| July 14, 2025 | 1,410 | 1,410 | 1,410 | 1,412 | 1,403 | 3,900 |
| July 11, 2025 | 1,412 | 1,410 | 1,410 | 1,413 | 1,410 | 3,800 |
| July 10, 2025 | 1,410 | 1,410 | 1,410 | 1,411 | 1,410 | 4,600 |
| July 09, 2025 | 1,409 | 1,410 | 1,410 | 1,410 | 1,405 | 3,000 |
| July 08, 2025 | 1,407 | 1,405 | 1,405 | 1,408 | 1,397 | 3,300 |
| July 07, 2025 | 1,400 | 1,404 | 1,404 | 1,404 | 1,399 | 3,500 |
| July 04, 2025 | 1,399 | 1,398 | 1,398 | 1,399 | 1,395 | 3,000 |
| July 03, 2025 | 1,395 | 1,395 | 1,395 | 1,400 | 1,393 | 3,200 |
| July 02, 2025 | 1,390 | 1,392 | 1,392 | 1,395 | 1,390 | 2,300 |
| July 01, 2025 | 1,396 | 1,392 | 1,392 | 1,396 | 1,390 | 3,200 |
| June 30, 2025 | 1,400 | 1,396 | 1,396 | 1,400 | 1,396 | 4,700 |
| June 27, 2025 | 1,402 | 1,399 | 1,399 | 1,407 | 1,399 | 5,500 |
| June 26, 2025 | 1,403 | 1,402 | 1,402 | 1,408 | 1,398 | 2,900 |
| June 25, 2025 | 1,410 | 1,403 | 1,403 | 1,410 | 1,401 | 2,700 |
| June 24, 2025 | 1,398 | 1,402 | 1,402 | 1,410 | 1,398 | 3,300 |
| June 23, 2025 | 1,404 | 1,401 | 1,401 | 1,404 | 1,397 | 4,900 |
| June 20, 2025 | 1,402 | 1,410 | 1,410 | 1,410 | 1,394 | 7,000 |
| June 19, 2025 | 1,392 | 1,402 | 1,402 | 1,402 | 1,392 | 8,000 |
| June 18, 2025 | 1,395 | 1,392 | 1,392 | 1,396 | 1,392 | 3,100 |
| June 17, 2025 | 1,397 | 1,396 | 1,396 | 1,397 | 1,393 | 2,900 |
| June 16, 2025 | 1,391 | 1,394 | 1,394 | 1,395 | 1,387 | 3,500 |
| June 13, 2025 | 1,397 | 1,388 | 1,388 | 1,397 | 1,388 | 3,100 |
| June 12, 2025 | 1,394 | 1,391 | 1,391 | 1,397 | 1,390 | 6,200 |
| June 11, 2025 | 1,394 | 1,394 | 1,394 | 1,396 | 1,392 | 4,700 |
| June 10, 2025 | 1,390 | 1,394 | 1,394 | 1,396 | 1,390 | 3,600 |
| June 09, 2025 | 1,389 | 1,390 | 1,390 | 1,390 | 1,386 | 5,000 |
| June 06, 2025 | 1,386 | 1,387 | 1,387 | 1,387 | 1,381 | 4,200 |
| June 05, 2025 | 1,370 | 1,382 | 1,382 | 1,389 | 1,370 | 12,000 |
| June 04, 2025 | 1,384 | 1,388 | 1,388 | 1,389 | 1,374 | 6,500 |
| June 03, 2025 | 1,374 | 1,384 | 1,384 | 1,384 | 1,367 | 9,100 |
| June 02, 2025 | 1,360 | 1,373 | 1,373 | 1,373 | 1,360 | 7,200 |
| May 30, 2025 | 1,364 | 1,360 | 1,360 | 1,364 | 1,360 | 3,900 |
| May 29, 2025 | 1,358 | 1,364 | 1,364 | 1,364 | 1,357 | 6,200 |
| May 28, 2025 | 1,360 | 1,358 | 1,358 | 1,360 | 1,355 | 4,400 |
| May 27, 2025 | 1,360 | 1,356 | 1,356 | 1,360 | 1,356 | 2,400 |
| May 26, 2025 | 1,355 | 1,355 | 1,355 | 1,359 | 1,355 | 3,100 |
| May 23, 2025 | 1,359 | 1,355 | 1,355 | 1,359 | 1,352 | 1,800 |