1,085.00
-2(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,077 | 1,085 | 1,085 | 1,088 | 1,063 | 444,900 |
| August 15, 2025 | 1,138 | 1,087 | 1,087 | 1,141 | 1,086 | 467,200 |
| August 14, 2025 | 1,132 | 1,143 | 1,143 | 1,144 | 1,127 | 315,000 |
| August 13, 2025 | 1,110 | 1,134 | 1,134 | 1,136 | 1,108 | 488,400 |
| August 12, 2025 | 1,093 | 1,108 | 1,108 | 1,115 | 1,085 | 485,500 |
| August 08, 2025 | 1,069 | 1,077 | 1,077 | 1,093 | 1,067 | 311,300 |
| August 07, 2025 | 1,058 | 1,066 | 1,066 | 1,070 | 1,054 | 234,200 |
| August 06, 2025 | 1,045 | 1,064 | 1,064 | 1,064 | 1,043 | 306,700 |
| August 05, 2025 | 1,047 | 1,042 | 1,042 | 1,051 | 1,035 | 370,500 |
| August 04, 2025 | 1,050 | 1,047 | 1,047 | 1,058 | 1,032 | 371,900 |
| August 01, 2025 | 1,055 | 1,066 | 1,066 | 1,082 | 1,051 | 443,000 |
| July 31, 2025 | 1,049 | 1,059 | 1,059 | 1,059 | 1,043 | 289,300 |
| July 30, 2025 | 1,041 | 1,050 | 1,050 | 1,053 | 1,032 | 254,700 |
| July 29, 2025 | 1,056 | 1,045 | 1,045 | 1,056 | 1,019 | 577,800 |
| July 28, 2025 | 1,051 | 1,059 | 1,059 | 1,070 | 1,036 | 624,100 |
| July 25, 2025 | 1,071 | 1,048 | 1,048 | 1,078 | 1,038 | 901,000 |
| July 24, 2025 | 1,155 | 1,094 | 1,094 | 1,188 | 1,094 | 1.33M |
| July 23, 2025 | 1,124 | 1,125 | 1,125 | 1,137 | 1,114 | 272,200 |
| July 22, 2025 | 1,137 | 1,109 | 1,109 | 1,139 | 1,107 | 377,300 |
| July 18, 2025 | 1,155 | 1,135 | 1,135 | 1,165 | 1,135 | 339,700 |
| July 17, 2025 | 1,150 | 1,149 | 1,149 | 1,176 | 1,142 | 366,900 |
| July 16, 2025 | 1,200 | 1,159 | 1,159 | 1,200 | 1,149 | 620,300 |
| July 15, 2025 | 1,246 | 1,212 | 1,212 | 1,270 | 1,205 | 1.35M |
| July 14, 2025 | 1,119 | 1,115 | 1,115 | 1,136 | 1,113 | 199,700 |
| July 11, 2025 | 1,140 | 1,134 | 1,134 | 1,142 | 1,128 | 124,400 |
| July 10, 2025 | 1,146 | 1,132 | 1,132 | 1,146 | 1,131 | 205,000 |
| July 09, 2025 | 1,145 | 1,145 | 1,145 | 1,147 | 1,138 | 148,500 |
| July 08, 2025 | 1,124 | 1,141 | 1,141 | 1,141 | 1,117 | 210,900 |
| July 07, 2025 | 1,133 | 1,127 | 1,127 | 1,140 | 1,127 | 161,200 |
| July 04, 2025 | 1,128 | 1,134 | 1,134 | 1,143 | 1,126 | 135,100 |
| July 03, 2025 | 1,117 | 1,134 | 1,134 | 1,134 | 1,101 | 230,300 |
| July 02, 2025 | 1,121 | 1,133 | 1,133 | 1,142 | 1,113 | 253,300 |
| July 01, 2025 | 1,140 | 1,124 | 1,124 | 1,145 | 1,120 | 193,200 |
| June 30, 2025 | 1,144 | 1,138 | 1,138 | 1,152 | 1,137 | 250,900 |
| June 27, 2025 | 1,137 | 1,136 | 1,136 | 1,140 | 1,125 | 251,500 |
| June 26, 2025 | 1,139 | 1,134 | 1,134 | 1,149 | 1,126 | 312,400 |
| June 25, 2025 | 1,118 | 1,121 | 1,121 | 1,133 | 1,113 | 240,200 |
| June 24, 2025 | 1,115 | 1,114 | 1,114 | 1,116 | 1,095 | 255,600 |
| June 23, 2025 | 1,100 | 1,115 | 1,115 | 1,117 | 1,085 | 265,800 |
| June 20, 2025 | 1,110 | 1,113 | 1,113 | 1,143 | 1,106 | 528,900 |
| June 19, 2025 | 1,110 | 1,103 | 1,103 | 1,112 | 1,083 | 195,500 |
| June 18, 2025 | 1,119 | 1,110 | 1,110 | 1,125 | 1,106 | 240,800 |
| June 17, 2025 | 1,099 | 1,105 | 1,105 | 1,105 | 1,089 | 154,300 |
| June 16, 2025 | 1,092 | 1,094 | 1,094 | 1,098 | 1,082 | 171,600 |
| June 13, 2025 | 1,097 | 1,087 | 1,087 | 1,098 | 1,081 | 160,000 |
| June 12, 2025 | 1,111 | 1,097 | 1,097 | 1,118 | 1,088 | 188,800 |
| June 11, 2025 | 1,086 | 1,096 | 1,096 | 1,099 | 1,081 | 165,800 |
| June 10, 2025 | 1,065 | 1,080 | 1,080 | 1,098 | 1,065 | 268,600 |
| June 09, 2025 | 1,062 | 1,065 | 1,065 | 1,066 | 1,047 | 208,200 |
| June 06, 2025 | 1,046 | 1,050 | 1,050 | 1,058 | 1,044 | 225,700 |
| June 05, 2025 | 1,055 | 1,031 | 1,031 | 1,056 | 1,026 | 194,200 |
| June 04, 2025 | 1,061 | 1,060 | 1,060 | 1,078 | 1,057 | 162,900 |
| June 03, 2025 | 1,083 | 1,063 | 1,063 | 1,092 | 1,040 | 630,200 |
| June 02, 2025 | 1,096 | 1,076 | 1,076 | 1,102 | 1,064 | 302,200 |
| May 30, 2025 | 1,117 | 1,096 | 1,096 | 1,128 | 1,094 | 301,500 |
| May 29, 2025 | 1,160 | 1,123 | 1,123 | 1,172 | 1,118 | 605,200 |
| May 28, 2025 | 1,096 | 1,142 | 1,142 | 1,151 | 1,082 | 987,800 |
| May 27, 2025 | 1,046 | 1,041 | 1,041 | 1,053 | 1,040 | 151,800 |
| May 26, 2025 | 1,062 | 1,044 | 1,044 | 1,064 | 1,038 | 281,600 |
| May 23, 2025 | 1,062 | 1,071 | 1,071 | 1,080 | 1,050 | 462,000 |