1,273.00
-1(-0.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,274 | 1,273 | 1,273 | 1,275 | 1,272 | 7,400 |
| August 15, 2025 | 1,283 | 1,274 | 1,274 | 1,283 | 1,270 | 21,600 |
| August 14, 2025 | 1,277 | 1,278 | 1,278 | 1,281 | 1,277 | 9,700 |
| August 13, 2025 | 1,273 | 1,277 | 1,277 | 1,282 | 1,273 | 19,900 |
| August 12, 2025 | 1,282 | 1,278 | 1,278 | 1,284 | 1,278 | 16,800 |
| August 08, 2025 | 1,286 | 1,282 | 1,282 | 1,287 | 1,282 | 9,800 |
| August 07, 2025 | 1,284 | 1,285 | 1,285 | 1,285 | 1,282 | 6,100 |
| August 06, 2025 | 1,279 | 1,285 | 1,285 | 1,285 | 1,275 | 6,700 |
| August 05, 2025 | 1,279 | 1,279 | 1,279 | 1,279 | 1,274 | 7,900 |
| August 04, 2025 | 1,274 | 1,275 | 1,275 | 1,275 | 1,270 | 5,700 |
| August 01, 2025 | 1,270 | 1,274 | 1,274 | 1,274 | 1,269 | 11,300 |
| July 31, 2025 | 1,264 | 1,270 | 1,270 | 1,270 | 1,264 | 5,500 |
| July 30, 2025 | 1,266 | 1,266 | 1,266 | 1,270 | 1,265 | 9,000 |
| July 29, 2025 | 1,268 | 1,266 | 1,266 | 1,268 | 1,260 | 7,200 |
| July 28, 2025 | 1,264 | 1,264 | 1,264 | 1,265 | 1,261 | 8,400 |
| July 25, 2025 | 1,263 | 1,268 | 1,268 | 1,268 | 1,260 | 11,700 |
| July 24, 2025 | 1,259 | 1,260 | 1,260 | 1,261 | 1,253 | 11,700 |
| July 23, 2025 | 1,253 | 1,251 | 1,251 | 1,257 | 1,250 | 8,200 |
| July 22, 2025 | 1,260 | 1,251 | 1,251 | 1,260 | 1,251 | 5,700 |
| July 18, 2025 | 1,260 | 1,260 | 1,260 | 1,265 | 1,256 | 8,300 |
| July 17, 2025 | 1,257 | 1,258 | 1,258 | 1,260 | 1,254 | 6,500 |
| July 16, 2025 | 1,249 | 1,262 | 1,262 | 1,262 | 1,248 | 11,100 |
| July 15, 2025 | 1,242 | 1,248 | 1,248 | 1,249 | 1,236 | 14,000 |
| July 14, 2025 | 1,236 | 1,237 | 1,237 | 1,238 | 1,233 | 5,200 |
| July 11, 2025 | 1,239 | 1,233 | 1,233 | 1,240 | 1,233 | 5,500 |
| July 10, 2025 | 1,239 | 1,238 | 1,238 | 1,239 | 1,235 | 3,400 |
| July 09, 2025 | 1,239 | 1,238 | 1,238 | 1,240 | 1,235 | 3,400 |
| July 08, 2025 | 1,234 | 1,239 | 1,239 | 1,239 | 1,232 | 8,400 |
| July 07, 2025 | 1,229 | 1,231 | 1,231 | 1,231 | 1,228 | 11,300 |
| July 04, 2025 | 1,225 | 1,225 | 1,225 | 1,226 | 1,224 | 4,100 |
| July 03, 2025 | 1,226 | 1,225 | 1,225 | 1,226 | 1,221 | 5,300 |
| July 02, 2025 | 1,222 | 1,226 | 1,226 | 1,227 | 1,222 | 5,200 |
| July 01, 2025 | 1,223 | 1,222 | 1,222 | 1,227 | 1,222 | 5,000 |
| June 30, 2025 | 1,222 | 1,224 | 1,224 | 1,228 | 1,222 | 6,900 |
| June 27, 2025 | 1,225 | 1,221 | 1,221 | 1,226 | 1,220 | 6,200 |
| June 26, 2025 | 1,224 | 1,223 | 1,223 | 1,224 | 1,220 | 8,600 |
| June 25, 2025 | 1,226 | 1,223 | 1,223 | 1,226 | 1,222 | 7,500 |
| June 24, 2025 | 1,222 | 1,226 | 1,226 | 1,226 | 1,222 | 5,700 |
| June 23, 2025 | 1,223 | 1,221 | 1,221 | 1,224 | 1,220 | 8,400 |
| June 20, 2025 | 1,228 | 1,230 | 1,230 | 1,230 | 1,222 | 20,800 |
| June 19, 2025 | 1,228 | 1,231 | 1,231 | 1,236 | 1,228 | 8,700 |
| June 18, 2025 | 1,232 | 1,232 | 1,232 | 1,234 | 1,230 | 2,700 |
| June 17, 2025 | 1,230 | 1,230 | 1,230 | 1,234 | 1,228 | 4,300 |
| June 16, 2025 | 1,231 | 1,230 | 1,230 | 1,232 | 1,229 | 6,500 |
| June 13, 2025 | 1,229 | 1,228 | 1,228 | 1,230 | 1,224 | 6,300 |
| June 12, 2025 | 1,220 | 1,225 | 1,225 | 1,228 | 1,220 | 4,700 |
| June 11, 2025 | 1,215 | 1,219 | 1,219 | 1,224 | 1,215 | 5,800 |
| June 10, 2025 | 1,214 | 1,215 | 1,215 | 1,218 | 1,212 | 4,500 |
| June 09, 2025 | 1,212 | 1,214 | 1,214 | 1,225 | 1,210 | 9,700 |
| June 06, 2025 | 1,216 | 1,212 | 1,212 | 1,216 | 1,212 | 3,100 |
| June 05, 2025 | 1,216 | 1,211 | 1,211 | 1,217 | 1,211 | 8,400 |
| June 04, 2025 | 1,220 | 1,216 | 1,216 | 1,220 | 1,211 | 9,500 |
| June 03, 2025 | 1,215 | 1,213 | 1,213 | 1,218 | 1,211 | 5,600 |
| June 02, 2025 | 1,219 | 1,215 | 1,215 | 1,220 | 1,214 | 9,500 |
| May 30, 2025 | 1,220 | 1,216 | 1,216 | 1,223 | 1,216 | 5,500 |
| May 29, 2025 | 1,218 | 1,220 | 1,220 | 1,223 | 1,217 | 2,500 |
| May 28, 2025 | 1,222 | 1,220 | 1,220 | 1,223 | 1,218 | 7,400 |
| May 27, 2025 | 1,218 | 1,222 | 1,222 | 1,222 | 1,218 | 4,500 |
| May 26, 2025 | 1,225 | 1,220 | 1,220 | 1,227 | 1,220 | 3,700 |
| May 23, 2025 | 1,221 | 1,218 | 1,218 | 1,221 | 1,218 | 2,000 |