1,565.00
-5(-0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,564 | 1,565 | 1,565 | 1,567 | 1,552 | 20,700 |
| August 15, 2025 | 1,573 | 1,570 | 1,570 | 1,573 | 1,555 | 18,300 |
| August 14, 2025 | 1,580 | 1,575 | 1,575 | 1,580 | 1,561 | 22,900 |
| August 13, 2025 | 1,551 | 1,575 | 1,575 | 1,588 | 1,545 | 55,100 |
| August 12, 2025 | 1,562 | 1,552 | 1,552 | 1,579 | 1,550 | 46,900 |
| August 08, 2025 | 1,593 | 1,561 | 1,561 | 1,599 | 1,551 | 58,300 |
| August 07, 2025 | 1,595 | 1,593 | 1,593 | 1,601 | 1,583 | 28,600 |
| August 06, 2025 | 1,575 | 1,595 | 1,595 | 1,595 | 1,575 | 17,200 |
| August 05, 2025 | 1,580 | 1,567 | 1,567 | 1,584 | 1,563 | 62,400 |
| August 04, 2025 | 1,514 | 1,595 | 1,595 | 1,611 | 1,495 | 225,700 |
| August 01, 2025 | 1,530 | 1,535 | 1,535 | 1,535 | 1,520 | 10,500 |
| July 31, 2025 | 1,519 | 1,535 | 1,535 | 1,539 | 1,515 | 18,100 |
| July 30, 2025 | 1,515 | 1,519 | 1,519 | 1,520 | 1,510 | 8,000 |
| July 29, 2025 | 1,520 | 1,517 | 1,517 | 1,528 | 1,510 | 10,700 |
| July 28, 2025 | 1,510 | 1,519 | 1,519 | 1,540 | 1,510 | 37,000 |
| July 25, 2025 | 1,510 | 1,509 | 1,509 | 1,511 | 1,494 | 19,000 |
| July 24, 2025 | 1,509 | 1,500 | 1,500 | 1,511 | 1,497 | 19,500 |
| July 23, 2025 | 1,493 | 1,499 | 1,499 | 1,502 | 1,485 | 38,200 |
| July 22, 2025 | 1,480 | 1,491 | 1,491 | 1,504 | 1,480 | 12,500 |
| July 18, 2025 | 1,481 | 1,472 | 1,472 | 1,489 | 1,470 | 17,200 |
| July 17, 2025 | 1,493 | 1,485 | 1,485 | 1,494 | 1,482 | 5,000 |
| July 16, 2025 | 1,480 | 1,490 | 1,490 | 1,498 | 1,471 | 17,600 |
| July 15, 2025 | 1,506 | 1,482 | 1,482 | 1,506 | 1,481 | 16,600 |
| July 14, 2025 | 1,500 | 1,501 | 1,501 | 1,501 | 1,480 | 22,500 |
| July 11, 2025 | 1,499 | 1,495 | 1,495 | 1,507 | 1,486 | 11,900 |
| July 10, 2025 | 1,505 | 1,486 | 1,486 | 1,514 | 1,486 | 22,900 |
| July 09, 2025 | 1,498 | 1,490 | 1,490 | 1,509 | 1,489 | 39,200 |
| July 08, 2025 | 1,458 | 1,492 | 1,492 | 1,498 | 1,452 | 24,000 |
| July 07, 2025 | 1,487 | 1,460 | 1,460 | 1,490 | 1,460 | 29,100 |
| July 04, 2025 | 1,454 | 1,487 | 1,487 | 1,497 | 1,454 | 31,200 |
| July 03, 2025 | 1,456 | 1,454 | 1,454 | 1,465 | 1,451 | 45,400 |
| July 02, 2025 | 1,454 | 1,457 | 1,457 | 1,461 | 1,444 | 18,700 |
| July 01, 2025 | 1,483 | 1,460 | 1,460 | 1,483 | 1,460 | 26,000 |
| June 30, 2025 | 1,523 | 1,483 | 1,483 | 1,530 | 1,475 | 47,700 |
| June 27, 2025 | 1,497 | 1,508 | 1,508 | 1,524 | 1,476 | 54,600 |
| June 26, 2025 | 1,515 | 1,504 | 1,476 | 1,524 | 1,504 | 24,000 |
| June 25, 2025 | 1,483 | 1,509 | 1,480.91 | 1,510 | 1,472 | 29,400 |
| June 24, 2025 | 1,482 | 1,494 | 1,466.19 | 1,500 | 1,475 | 19,300 |
| June 23, 2025 | 1,497 | 1,475 | 1,447.54 | 1,513 | 1,463 | 39,800 |
| June 20, 2025 | 1,499 | 1,497 | 1,497 | 1,520 | 1,486 | 48,400 |
| June 19, 2025 | 1,517 | 1,510 | 1,510 | 1,523 | 1,503 | 18,500 |
| June 18, 2025 | 1,503 | 1,518 | 1,518 | 1,524 | 1,470 | 50,800 |
| June 17, 2025 | 1,533 | 1,507 | 1,507 | 1,538 | 1,496 | 37,600 |
| June 16, 2025 | 1,484 | 1,525 | 1,525 | 1,525 | 1,472 | 84,100 |
| June 13, 2025 | 1,490 | 1,484 | 1,484 | 1,490 | 1,443 | 39,500 |
| June 12, 2025 | 1,480 | 1,470 | 1,470 | 1,494 | 1,460 | 30,900 |
| June 11, 2025 | 1,466 | 1,472 | 1,472 | 1,480 | 1,466 | 24,100 |
| June 10, 2025 | 1,468 | 1,452 | 1,452 | 1,468 | 1,442 | 29,000 |
| June 09, 2025 | 1,480 | 1,459 | 1,459 | 1,480 | 1,453 | 42,000 |
| June 06, 2025 | 1,438 | 1,450 | 1,450 | 1,458 | 1,438 | 17,500 |
| June 05, 2025 | 1,415 | 1,430 | 1,430 | 1,454 | 1,396 | 64,200 |
| June 04, 2025 | 1,419 | 1,402 | 1,402 | 1,419 | 1,400 | 28,600 |
| June 03, 2025 | 1,430 | 1,419 | 1,419 | 1,430 | 1,405 | 21,600 |
| June 02, 2025 | 1,420 | 1,423 | 1,423 | 1,432 | 1,412 | 29,600 |
| May 30, 2025 | 1,384 | 1,420 | 1,420 | 1,422 | 1,384 | 17,500 |
| May 29, 2025 | 1,387 | 1,384 | 1,384 | 1,396 | 1,383 | 15,600 |
| May 28, 2025 | 1,396 | 1,383 | 1,383 | 1,407 | 1,381 | 34,100 |
| May 27, 2025 | 1,380 | 1,380 | 1,380 | 1,382 | 1,373 | 19,700 |
| May 26, 2025 | 1,352 | 1,377 | 1,377 | 1,377 | 1,352 | 23,100 |
| May 23, 2025 | 1,359 | 1,349 | 1,349 | 1,371 | 1,344 | 37,900 |