1,292.50
+6.5(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,287 | 1,292.5 | 1,292.5 | 1,294 | 1,284.5 | 559,400 |
| August 15, 2025 | 1,265.5 | 1,281 | 1,281 | 1,282.5 | 1,263.5 | 321,100 |
| August 14, 2025 | 1,270.5 | 1,268 | 1,268 | 1,276.5 | 1,262.5 | 700,900 |
| August 13, 2025 | 1,280.5 | 1,277.5 | 1,277.5 | 1,284.5 | 1,271 | 932,100 |
| August 12, 2025 | 1,263 | 1,278.5 | 1,278.5 | 1,287.5 | 1,261.5 | 1.22M |
| August 08, 2025 | 1,290 | 1,268 | 1,268 | 1,290 | 1,262 | 1.02M |
| August 07, 2025 | 1,289.5 | 1,294 | 1,294 | 1,300 | 1,276.5 | 823,100 |
| August 06, 2025 | 1,312 | 1,303 | 1,303 | 1,322 | 1,283 | 1.29M |
| August 05, 2025 | 1,300 | 1,298 | 1,298 | 1,324.5 | 1,241 | 2.18M |
| August 04, 2025 | 1,283 | 1,295 | 1,295 | 1,303 | 1,283 | 815,200 |
| August 01, 2025 | 1,286 | 1,313 | 1,313 | 1,314.5 | 1,285 | 736,700 |
| July 31, 2025 | 1,280.5 | 1,287.5 | 1,287.5 | 1,293 | 1,279.5 | 600,800 |
| July 30, 2025 | 1,274.5 | 1,281 | 1,281 | 1,286 | 1,272.5 | 451,100 |
| July 29, 2025 | 1,282 | 1,281.5 | 1,281.5 | 1,292.5 | 1,274.5 | 782,400 |
| July 28, 2025 | 1,270.5 | 1,280.5 | 1,280.5 | 1,284 | 1,263 | 519,700 |
| July 25, 2025 | 1,273 | 1,279.5 | 1,279.5 | 1,288.5 | 1,271.5 | 1.06M |
| July 24, 2025 | 1,270 | 1,280.5 | 1,280.5 | 1,287.5 | 1,261.5 | 1.23M |
| July 23, 2025 | 1,232.5 | 1,258.5 | 1,258.5 | 1,265.5 | 1,227 | 1.82M |
| July 22, 2025 | 1,201 | 1,202.5 | 1,202.5 | 1,212.5 | 1,192.5 | 818,800 |
| July 18, 2025 | 1,216.5 | 1,206 | 1,206 | 1,217 | 1,199 | 602,900 |
| July 17, 2025 | 1,203.5 | 1,209 | 1,209 | 1,211.5 | 1,200.5 | 797,900 |
| July 16, 2025 | 1,219 | 1,212.5 | 1,212.5 | 1,222.5 | 1,209 | 831,400 |
| July 15, 2025 | 1,244 | 1,225 | 1,225 | 1,244.5 | 1,221 | 686,000 |
| July 14, 2025 | 1,239.5 | 1,236.5 | 1,236.5 | 1,248 | 1,225.5 | 639,100 |
| July 11, 2025 | 1,222.5 | 1,243.5 | 1,243.5 | 1,246.5 | 1,222.5 | 1.26M |
| July 10, 2025 | 1,212 | 1,216.5 | 1,216.5 | 1,218 | 1,207.5 | 1.01M |
| July 09, 2025 | 1,198 | 1,212 | 1,212 | 1,219.5 | 1,194 | 869,500 |
| July 08, 2025 | 1,180.5 | 1,188 | 1,188 | 1,193.5 | 1,177 | 673,800 |
| July 07, 2025 | 1,207 | 1,184.5 | 1,184.5 | 1,207 | 1,180.5 | 761,100 |
| July 04, 2025 | 1,224 | 1,208.5 | 1,208.5 | 1,224 | 1,202 | 630,200 |
| July 03, 2025 | 1,212 | 1,226.5 | 1,226.5 | 1,226.5 | 1,200.5 | 1.13M |
| July 02, 2025 | 1,183 | 1,216 | 1,216 | 1,228.5 | 1,180.5 | 2.39M |
| July 01, 2025 | 1,186 | 1,179 | 1,179 | 1,199.5 | 1,175 | 1.62M |
| June 30, 2025 | 1,167.5 | 1,168 | 1,168 | 1,176 | 1,164.5 | 1.26M |
| June 27, 2025 | 1,165.5 | 1,169.5 | 1,169.5 | 1,173.5 | 1,156.5 | 877,500 |
| June 26, 2025 | 1,160 | 1,163 | 1,163 | 1,170.5 | 1,155 | 904,600 |
| June 25, 2025 | 1,170 | 1,171.5 | 1,171.5 | 1,184.5 | 1,165.5 | 1.09M |
| June 24, 2025 | 1,179 | 1,165.5 | 1,165.5 | 1,179 | 1,161.5 | 758,600 |
| June 23, 2025 | 1,149 | 1,159.5 | 1,159.5 | 1,185 | 1,142.5 | 1.84M |
| June 20, 2025 | 1,154 | 1,152.5 | 1,152.5 | 1,166 | 1,149 | 1.37M |
| June 19, 2025 | 1,161 | 1,151.5 | 1,151.5 | 1,166 | 1,148.5 | 1.39M |
| June 18, 2025 | 1,131 | 1,159 | 1,159 | 1,163 | 1,131 | 1.55M |
| June 17, 2025 | 1,115.5 | 1,131 | 1,131 | 1,133.5 | 1,115 | 878,300 |
| June 16, 2025 | 1,102 | 1,114.5 | 1,114.5 | 1,124 | 1,101 | 1.05M |
| June 13, 2025 | 1,115 | 1,099.5 | 1,099.5 | 1,118 | 1,095 | 1.54M |
| June 12, 2025 | 1,124 | 1,124.5 | 1,124.5 | 1,131.5 | 1,118 | 619,300 |
| June 11, 2025 | 1,124.5 | 1,133.5 | 1,133.5 | 1,138.5 | 1,121.5 | 795,400 |
| June 10, 2025 | 1,117 | 1,125 | 1,125 | 1,127.5 | 1,115.5 | 684,300 |
| June 09, 2025 | 1,119.5 | 1,116 | 1,116 | 1,121.5 | 1,115.5 | 489,300 |
| June 06, 2025 | 1,121 | 1,119 | 1,119 | 1,127 | 1,113.5 | 829,200 |
| June 05, 2025 | 1,127 | 1,124 | 1,124 | 1,129 | 1,120.5 | 808,400 |
| June 04, 2025 | 1,146 | 1,132.5 | 1,132.5 | 1,146.5 | 1,127.5 | 978,100 |
| June 03, 2025 | 1,138.5 | 1,136.5 | 1,136.5 | 1,144 | 1,129 | 823,000 |
| June 02, 2025 | 1,148 | 1,142 | 1,142 | 1,156 | 1,136 | 609,300 |
| May 30, 2025 | 1,150 | 1,159.5 | 1,159.5 | 1,163 | 1,143 | 817,800 |
| May 29, 2025 | 1,152 | 1,157 | 1,157 | 1,161.5 | 1,148 | 518,100 |
| May 28, 2025 | 1,154.5 | 1,150 | 1,150 | 1,158.5 | 1,150 | 455,700 |
| May 27, 2025 | 1,142 | 1,145 | 1,145 | 1,149 | 1,138.5 | 300,500 |
| May 26, 2025 | 1,146 | 1,141.5 | 1,141.5 | 1,149.5 | 1,134 | 462,400 |
| May 23, 2025 | 1,140 | 1,145.5 | 1,145.5 | 1,155 | 1,134 | 916,900 |