1,464.00
+1(+0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,469 | 1,464 | 1,464 | 1,471 | 1,461 | 3,300 |
| August 21, 2025 | 1,461 | 1,463 | 1,463 | 1,467 | 1,459 | 2,100 |
| August 20, 2025 | 1,458 | 1,462 | 1,462 | 1,471 | 1,458 | 3,200 |
| August 19, 2025 | 1,469 | 1,457 | 1,457 | 1,470 | 1,457 | 8,600 |
| August 18, 2025 | 1,460 | 1,468 | 1,468 | 1,470 | 1,458 | 13,400 |
| August 15, 2025 | 1,457 | 1,458 | 1,458 | 1,459 | 1,448 | 15,600 |
| August 14, 2025 | 1,450 | 1,448 | 1,448 | 1,450 | 1,439 | 8,800 |
| August 13, 2025 | 1,449 | 1,447 | 1,447 | 1,450 | 1,443 | 5,700 |
| August 12, 2025 | 1,442 | 1,447 | 1,447 | 1,447 | 1,441 | 5,900 |
| August 08, 2025 | 1,430 | 1,438 | 1,438 | 1,446 | 1,430 | 10,000 |
| August 07, 2025 | 1,429 | 1,437 | 1,437 | 1,437 | 1,429 | 5,000 |
| August 06, 2025 | 1,435 | 1,431 | 1,431 | 1,439 | 1,431 | 2,600 |
| August 05, 2025 | 1,435 | 1,432 | 1,432 | 1,441 | 1,426 | 6,500 |
| August 04, 2025 | 1,418 | 1,435 | 1,435 | 1,435 | 1,418 | 4,700 |
| August 01, 2025 | 1,417 | 1,423 | 1,423 | 1,425 | 1,417 | 4,100 |
| July 31, 2025 | 1,421 | 1,419 | 1,419 | 1,421 | 1,415 | 1,900 |
| July 30, 2025 | 1,419 | 1,416 | 1,416 | 1,425 | 1,416 | 7,100 |
| July 29, 2025 | 1,419 | 1,413 | 1,413 | 1,419 | 1,412 | 2,500 |
| July 28, 2025 | 1,422 | 1,419 | 1,419 | 1,422 | 1,416 | 2,500 |
| July 25, 2025 | 1,407 | 1,419 | 1,419 | 1,420 | 1,407 | 5,700 |
| July 24, 2025 | 1,408 | 1,416 | 1,416 | 1,419 | 1,408 | 5,000 |
| July 23, 2025 | 1,409 | 1,408 | 1,408 | 1,414 | 1,407 | 4,000 |
| July 22, 2025 | 1,413 | 1,405 | 1,405 | 1,414 | 1,393 | 12,900 |
| July 18, 2025 | 1,414 | 1,408 | 1,408 | 1,414 | 1,407 | 2,800 |
| July 17, 2025 | 1,415 | 1,414 | 1,414 | 1,415 | 1,409 | 1,700 |
| July 16, 2025 | 1,412 | 1,411 | 1,411 | 1,412 | 1,407 | 3,600 |
| July 15, 2025 | 1,412 | 1,412 | 1,412 | 1,419 | 1,409 | 3,500 |
| July 14, 2025 | 1,415 | 1,418 | 1,418 | 1,418 | 1,409 | 1,900 |
| July 11, 2025 | 1,418 | 1,415 | 1,415 | 1,418 | 1,405 | 1,700 |
| July 10, 2025 | 1,418 | 1,410 | 1,410 | 1,418 | 1,410 | 4,500 |
| July 09, 2025 | 1,414 | 1,411 | 1,411 | 1,415 | 1,410 | 3,500 |
| July 08, 2025 | 1,406 | 1,414 | 1,414 | 1,414 | 1,406 | 2,100 |
| July 07, 2025 | 1,410 | 1,406 | 1,406 | 1,412 | 1,406 | 2,200 |
| July 04, 2025 | 1,411 | 1,409 | 1,409 | 1,415 | 1,407 | 2,700 |
| July 03, 2025 | 1,422 | 1,408 | 1,408 | 1,422 | 1,408 | 6,400 |
| July 02, 2025 | 1,409 | 1,422 | 1,422 | 1,422 | 1,404 | 5,200 |
| July 01, 2025 | 1,427 | 1,409 | 1,409 | 1,427 | 1,407 | 5,400 |
| June 30, 2025 | 1,426 | 1,426 | 1,426 | 1,431 | 1,405 | 10,700 |
| June 27, 2025 | 1,401 | 1,415 | 1,415 | 1,415 | 1,401 | 6,600 |
| June 26, 2025 | 1,406 | 1,401 | 1,401 | 1,408 | 1,399 | 4,600 |
| June 25, 2025 | 1,404 | 1,400 | 1,400 | 1,407 | 1,400 | 4,700 |
| June 24, 2025 | 1,404 | 1,404 | 1,404 | 1,414 | 1,404 | 6,400 |
| June 23, 2025 | 1,405 | 1,402 | 1,402 | 1,411 | 1,400 | 8,500 |
| June 20, 2025 | 1,405 | 1,411 | 1,411 | 1,415 | 1,404 | 3,500 |
| June 19, 2025 | 1,401 | 1,410 | 1,410 | 1,410 | 1,401 | 7,500 |
| June 18, 2025 | 1,413 | 1,410 | 1,410 | 1,417 | 1,410 | 3,000 |
| June 17, 2025 | 1,400 | 1,414 | 1,414 | 1,420 | 1,400 | 10,900 |
| June 16, 2025 | 1,438 | 1,395 | 1,395 | 1,438 | 1,386 | 50,100 |
| June 13, 2025 | 1,447 | 1,428 | 1,428 | 1,447 | 1,421 | 28,600 |
| June 12, 2025 | 1,450 | 1,436 | 1,436 | 1,459 | 1,433 | 23,000 |
| June 11, 2025 | 1,463 | 1,448 | 1,448 | 1,480 | 1,434 | 73,200 |
| June 10, 2025 | 1,488 | 1,490 | 1,490 | 1,495 | 1,479 | 14,000 |
| June 09, 2025 | 1,457 | 1,488 | 1,488 | 1,494 | 1,454 | 33,700 |
| June 06, 2025 | 1,466 | 1,457 | 1,457 | 1,478 | 1,446 | 30,000 |
| June 05, 2025 | 1,444 | 1,463 | 1,463 | 1,463 | 1,444 | 13,100 |
| June 04, 2025 | 1,437 | 1,456 | 1,456 | 1,456 | 1,436 | 12,100 |
| June 03, 2025 | 1,444 | 1,436 | 1,436 | 1,444 | 1,434 | 7,600 |
| June 02, 2025 | 1,430 | 1,440 | 1,440 | 1,440 | 1,428 | 12,100 |
| May 30, 2025 | 1,417 | 1,429 | 1,429 | 1,431 | 1,412 | 12,400 |
| May 29, 2025 | 1,417 | 1,421 | 1,421 | 1,429 | 1,417 | 5,800 |