1,181.00
+21(+1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,165 | 1,181 | 1,181 | 1,187 | 1,165 | 7,100 |
| August 15, 2025 | 1,163 | 1,160 | 1,160 | 1,163 | 1,155 | 300 |
| August 14, 2025 | 1,167 | 1,157 | 1,157 | 1,167 | 1,157 | 800 |
| August 13, 2025 | 1,167 | 1,167 | 1,167 | 1,167 | 1,160 | 1,900 |
| August 12, 2025 | 1,165 | 1,166 | 1,166 | 1,166 | 1,154 | 4,400 |
| August 08, 2025 | 1,147 | 1,149 | 1,149 | 1,149 | 1,142 | 1,000 |
| August 07, 2025 | 1,146 | 1,146 | 1,146 | 1,146 | 1,141 | 2,100 |
| August 06, 2025 | 1,144 | 1,146 | 1,146 | 1,148 | 1,143 | 800 |
| August 05, 2025 | 1,144 | 1,145 | 1,145 | 1,149 | 1,143 | 3,100 |
| August 04, 2025 | 1,144 | 1,141 | 1,141 | 1,145 | 1,140 | 2,300 |
| August 01, 2025 | 1,141 | 1,140 | 1,140 | 1,141 | 1,136 | 1,700 |
| July 31, 2025 | 1,142 | 1,142 | 1,142 | 1,145 | 1,142 | 900 |
| July 30, 2025 | 1,141 | 1,143 | 1,143 | 1,145 | 1,140 | 2,400 |
| July 29, 2025 | 1,161 | 1,160 | 1,141 | 1,163 | 1,157 | 3,900 |
| July 28, 2025 | 1,161 | 1,162 | 1,142.97 | 1,163 | 1,156 | 2,200 |
| July 25, 2025 | 1,155 | 1,148 | 1,129.2 | 1,180 | 1,148 | 3,100 |
| July 24, 2025 | 1,153 | 1,157 | 1,138.05 | 1,157 | 1,153 | 900 |
| July 23, 2025 | 1,145 | 1,147 | 1,128.21 | 1,152 | 1,145 | 1,000 |
| July 22, 2025 | 1,158 | 1,145 | 1,126.25 | 1,158 | 1,140 | 3,000 |
| July 18, 2025 | 1,153 | 1,151 | 1,132.15 | 1,153 | 1,151 | 1,200 |
| July 17, 2025 | 1,159 | 1,159 | 1,140.02 | 1,159 | 1,159 | 300 |
| July 16, 2025 | 1,151 | 1,151 | 1,132.15 | 1,159 | 1,151 | 1,100 |
| July 15, 2025 | 1,155 | 1,158 | 1,139.03 | 1,158 | 1,155 | 700 |
| July 14, 2025 | 1,168 | 1,150 | 1,131.16 | 1,168 | 1,149 | 3,200 |
| July 11, 2025 | 1,172 | 1,170 | 1,170 | 1,172 | 1,155 | 1,800 |
| July 10, 2025 | 1,174 | 1,172 | 1,172 | 1,174 | 1,172 | 800 |
| July 09, 2025 | 1,179 | 1,174 | 1,174 | 1,179 | 1,159 | 1,200 |
| July 08, 2025 | 1,149 | 1,179 | 1,179 | 1,179 | 1,149 | 1,100 |
| July 07, 2025 | 1,158 | 1,150 | 1,150 | 1,158 | 1,150 | 1,200 |
| July 04, 2025 | 1,160 | 1,149 | 1,149 | 1,160 | 1,131 | 2,900 |
| July 03, 2025 | 1,155 | 1,160 | 1,160 | 1,160 | 1,155 | 300 |
| July 02, 2025 | 1,150 | 1,149 | 1,149 | 1,150 | 1,149 | 500 |
| July 01, 2025 | 1,153 | 1,150 | 1,150 | 1,153 | 1,142 | 1,300 |
| June 30, 2025 | 1,135 | 1,149 | 1,149 | 1,149 | 1,135 | 1,500 |
| June 27, 2025 | 1,146 | 1,134 | 1,134 | 1,146 | 1,133 | 3,700 |
| June 26, 2025 | 1,130 | 1,146 | 1,146 | 1,146 | 1,130 | 2,200 |
| June 25, 2025 | 1,155 | 1,150 | 1,150 | 1,155 | 1,140 | 2,800 |
| June 24, 2025 | 1,143 | 1,153 | 1,153 | 1,157 | 1,140 | 2,700 |
| June 23, 2025 | 1,150 | 1,145 | 1,145 | 1,150 | 1,144 | 800 |
| June 20, 2025 | 1,139 | 1,144 | 1,144 | 1,144 | 1,139 | 500 |
| June 19, 2025 | 1,144 | 1,132 | 1,132 | 1,145 | 1,126 | 5,900 |
| June 18, 2025 | 1,136 | 1,135 | 1,135 | 1,136 | 1,124 | 2,100 |
| June 17, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,132 | 2,100 |
| June 16, 2025 | 1,147 | 1,153 | 1,153 | 1,157 | 1,132 | 3,600 |
| June 13, 2025 | 1,154 | 1,152 | 1,152 | 1,154 | 1,140 | 5,600 |
| June 12, 2025 | 1,158 | 1,154 | 1,154 | 1,158 | 1,153 | 1,800 |
| June 11, 2025 | 1,168 | 1,158 | 1,158 | 1,210 | 1,150 | 12,800 |
| June 10, 2025 | 1,139 | 1,164 | 1,164 | 1,189 | 1,121 | 16,000 |
| June 09, 2025 | 1,137 | 1,128 | 1,128 | 1,280 | 1,110 | 95,900 |
| June 06, 2025 | 1,186 | 1,189 | 1,189 | 1,208 | 1,186 | 8,700 |
| June 05, 2025 | 1,178 | 1,185 | 1,185 | 1,248 | 1,175 | 7,000 |
| June 04, 2025 | 1,187 | 1,187 | 1,187 | 1,300 | 1,186 | 22,200 |
| June 03, 2025 | 1,164 | 1,184 | 1,184 | 1,184 | 1,164 | 1,500 |
| June 02, 2025 | 1,170 | 1,164 | 1,164 | 1,188 | 1,163 | 1,500 |
| May 30, 2025 | 1,160 | 1,165 | 1,165 | 1,165 | 1,160 | 300 |
| May 29, 2025 | 1,156 | 1,156 | 1,156 | 1,165 | 1,147 | 1,600 |
| May 28, 2025 | 1,161 | 1,156 | 1,156 | 1,169 | 1,156 | 1,800 |
| May 27, 2025 | 1,155 | 1,165 | 1,165 | 1,165 | 1,155 | 200 |
| May 26, 2025 | 1,174 | 1,153 | 1,153 | 1,174 | 1,150 | 2,300 |
| May 23, 2025 | 1,123 | 1,160 | 1,160 | 1,190 | 1,123 | 13,600 |