1,983.00
-2(-0.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,997 | 1,983 | 1,983 | 2,000 | 1,983 | 2,000 |
| August 15, 2025 | 2,000 | 1,985 | 1,985 | 2,000 | 1,962 | 3,100 |
| August 14, 2025 | 1,930 | 2,000 | 2,000 | 2,000 | 1,930 | 5,700 |
| August 13, 2025 | 2,025 | 1,910 | 1,910 | 2,030 | 1,900 | 7,700 |
| August 12, 2025 | 1,839 | 1,945 | 1,945 | 2,030 | 1,839 | 23,400 |
| August 08, 2025 | 1,739 | 1,779 | 1,779 | 1,779 | 1,739 | 6,900 |
| August 07, 2025 | 1,729 | 1,737 | 1,737 | 1,740 | 1,720 | 3,900 |
| August 06, 2025 | 1,742 | 1,728 | 1,728 | 1,742 | 1,728 | 2,600 |
| August 05, 2025 | 1,733 | 1,716 | 1,716 | 1,733 | 1,716 | 3,400 |
| August 04, 2025 | 1,722 | 1,733 | 1,733 | 1,735 | 1,721 | 1,700 |
| August 01, 2025 | 1,717 | 1,730 | 1,730 | 1,730 | 1,717 | 1,200 |
| July 31, 2025 | 1,710 | 1,717 | 1,717 | 1,718 | 1,708 | 1,800 |
| July 30, 2025 | 1,709 | 1,718 | 1,718 | 1,718 | 1,709 | 1,500 |
| July 29, 2025 | 1,715 | 1,710 | 1,710 | 1,718 | 1,706 | 1,700 |
| July 28, 2025 | 1,704 | 1,715 | 1,715 | 1,715 | 1,704 | 700 |
| July 25, 2025 | 1,706 | 1,716 | 1,716 | 1,716 | 1,695 | 1,300 |
| July 24, 2025 | 1,720 | 1,716 | 1,716 | 1,720 | 1,701 | 2,400 |
| July 23, 2025 | 1,720 | 1,703 | 1,703 | 1,720 | 1,703 | 1,700 |
| July 22, 2025 | 1,709 | 1,720 | 1,720 | 1,720 | 1,701 | 1,900 |
| July 18, 2025 | 1,700 | 1,709 | 1,709 | 1,709 | 1,680 | 2,500 |
| July 17, 2025 | 1,700 | 1,716 | 1,716 | 1,719 | 1,680 | 1,400 |
| July 16, 2025 | 1,700 | 1,700 | 1,700 | 1,726 | 1,681 | 1,600 |
| July 15, 2025 | 1,725 | 1,698 | 1,698 | 1,725 | 1,690 | 2,800 |
| July 14, 2025 | 1,676 | 1,695 | 1,695 | 1,711 | 1,673 | 2,800 |
| July 11, 2025 | 1,700 | 1,673 | 1,673 | 1,702 | 1,661 | 2,600 |
| July 10, 2025 | 1,671 | 1,699 | 1,699 | 1,699 | 1,670 | 1,000 |
| July 09, 2025 | 1,658 | 1,671 | 1,671 | 1,680 | 1,658 | 1,300 |
| July 08, 2025 | 1,682 | 1,662 | 1,662 | 1,682 | 1,650 | 3,700 |
| July 07, 2025 | 1,702 | 1,683 | 1,683 | 1,712 | 1,683 | 4,100 |
| July 04, 2025 | 1,718 | 1,702 | 1,702 | 1,740 | 1,702 | 4,600 |
| July 03, 2025 | 1,717 | 1,732 | 1,732 | 1,732 | 1,717 | 2,800 |
| July 02, 2025 | 1,719 | 1,717 | 1,717 | 1,730 | 1,717 | 2,700 |
| July 01, 2025 | 1,745 | 1,730 | 1,730 | 1,745 | 1,719 | 1,700 |
| June 30, 2025 | 1,740 | 1,736 | 1,736 | 1,749 | 1,718 | 3,800 |
| June 27, 2025 | 1,738 | 1,725 | 1,725 | 1,738 | 1,706 | 1,800 |
| June 26, 2025 | 1,732 | 1,718 | 1,718 | 1,732 | 1,707 | 1,900 |
| June 25, 2025 | 1,721 | 1,727 | 1,727 | 1,727 | 1,702 | 1,100 |
| June 24, 2025 | 1,722 | 1,710 | 1,710 | 1,725 | 1,703 | 2,000 |
| June 23, 2025 | 1,720 | 1,701 | 1,701 | 1,744 | 1,701 | 2,400 |
| June 20, 2025 | 1,720 | 1,720 | 1,720 | 1,720 | 1,703 | 2,100 |
| June 19, 2025 | 1,733 | 1,720 | 1,720 | 1,733 | 1,694 | 2,800 |
| June 18, 2025 | 1,680 | 1,698 | 1,698 | 1,699 | 1,672 | 2,400 |
| June 17, 2025 | 1,680 | 1,689 | 1,689 | 1,698 | 1,675 | 3,000 |
| June 16, 2025 | 1,688 | 1,680 | 1,680 | 1,694 | 1,660 | 3,200 |
| June 13, 2025 | 1,672 | 1,697 | 1,697 | 1,697 | 1,656 | 2,100 |
| June 12, 2025 | 1,650 | 1,688 | 1,688 | 1,693 | 1,650 | 4,300 |
| June 11, 2025 | 1,623 | 1,644 | 1,644 | 1,667 | 1,623 | 14,700 |
| June 10, 2025 | 1,770 | 1,701 | 1,701 | 1,770 | 1,701 | 9,000 |
| June 09, 2025 | 1,834 | 1,730 | 1,730 | 2,054 | 1,730 | 44,900 |
| June 06, 2025 | 1,645 | 1,849 | 1,849 | 1,880 | 1,620 | 42,400 |
| June 05, 2025 | 1,642 | 1,660 | 1,660 | 1,660 | 1,640 | 1,600 |
| June 04, 2025 | 1,628 | 1,631 | 1,631 | 1,665 | 1,627 | 5,700 |
| June 03, 2025 | 1,600 | 1,623 | 1,623 | 1,626 | 1,600 | 3,200 |
| June 02, 2025 | 1,613 | 1,600 | 1,600 | 1,613 | 1,597 | 8,400 |
| May 30, 2025 | 1,557 | 1,597 | 1,597 | 1,597 | 1,557 | 3,000 |
| May 29, 2025 | 1,565 | 1,570 | 1,570 | 1,577 | 1,561 | 3,500 |
| May 28, 2025 | 1,526 | 1,560 | 1,560 | 1,562 | 1,526 | 6,900 |
| May 27, 2025 | 1,528 | 1,525 | 1,525 | 1,539 | 1,525 | 2,200 |
| May 26, 2025 | 1,551 | 1,528 | 1,528 | 1,552 | 1,526 | 7,900 |
| May 23, 2025 | 1,586 | 1,548 | 1,548 | 1,592 | 1,546 | 3,400 |