1,228.00
-14(-1.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,265 | 1,228 | 1,228 | 1,273 | 1,228 | 1.05M |
| August 15, 2025 | 1,301 | 1,242 | 1,242 | 1,333 | 1,241 | 2.39M |
| August 14, 2025 | 1,158 | 1,157 | 1,157 | 1,165 | 1,149 | 550,200 |
| August 13, 2025 | 1,174 | 1,153 | 1,153 | 1,181 | 1,153 | 559,500 |
| August 12, 2025 | 1,167 | 1,164 | 1,164 | 1,174 | 1,157 | 459,900 |
| August 08, 2025 | 1,162 | 1,163 | 1,163 | 1,169 | 1,154 | 283,200 |
| August 07, 2025 | 1,152 | 1,161 | 1,161 | 1,170 | 1,152 | 220,900 |
| August 06, 2025 | 1,167 | 1,152 | 1,152 | 1,169 | 1,148 | 291,600 |
| August 05, 2025 | 1,166 | 1,162 | 1,162 | 1,169 | 1,150 | 291,400 |
| August 04, 2025 | 1,148 | 1,161 | 1,161 | 1,168 | 1,148 | 229,700 |
| August 01, 2025 | 1,159 | 1,176 | 1,176 | 1,177 | 1,158 | 259,200 |
| July 31, 2025 | 1,160 | 1,163 | 1,163 | 1,163 | 1,149 | 194,600 |
| July 30, 2025 | 1,150 | 1,158 | 1,158 | 1,159 | 1,144 | 234,200 |
| July 29, 2025 | 1,154 | 1,150 | 1,150 | 1,154 | 1,144 | 222,800 |
| July 28, 2025 | 1,147 | 1,154 | 1,154 | 1,163 | 1,142 | 234,700 |
| July 25, 2025 | 1,174 | 1,147 | 1,147 | 1,174 | 1,147 | 309,000 |
| July 24, 2025 | 1,173 | 1,171 | 1,171 | 1,180 | 1,149 | 306,600 |
| July 23, 2025 | 1,145 | 1,173 | 1,173 | 1,179 | 1,145 | 556,300 |
| July 22, 2025 | 1,150 | 1,148 | 1,148 | 1,159 | 1,146 | 236,100 |
| July 18, 2025 | 1,159 | 1,150 | 1,150 | 1,159 | 1,146 | 226,500 |
| July 17, 2025 | 1,159 | 1,147 | 1,147 | 1,172 | 1,147 | 336,000 |
| July 16, 2025 | 1,142 | 1,152 | 1,152 | 1,159 | 1,137 | 210,900 |
| July 15, 2025 | 1,146 | 1,140 | 1,140 | 1,157 | 1,138 | 261,900 |
| July 14, 2025 | 1,129 | 1,145 | 1,145 | 1,145 | 1,127 | 226,000 |
| July 11, 2025 | 1,122 | 1,135 | 1,135 | 1,145 | 1,118 | 355,600 |
| July 10, 2025 | 1,140 | 1,115 | 1,115 | 1,141 | 1,112 | 310,000 |
| July 09, 2025 | 1,143 | 1,129 | 1,129 | 1,147 | 1,113 | 307,300 |
| July 08, 2025 | 1,114 | 1,128 | 1,128 | 1,134 | 1,109 | 239,100 |
| July 07, 2025 | 1,108 | 1,113 | 1,113 | 1,124 | 1,106 | 293,800 |
| July 04, 2025 | 1,123 | 1,110 | 1,110 | 1,129 | 1,109 | 228,500 |
| July 03, 2025 | 1,129 | 1,121 | 1,121 | 1,131 | 1,117 | 196,300 |
| July 02, 2025 | 1,119 | 1,119 | 1,119 | 1,136 | 1,115 | 371,500 |
| July 01, 2025 | 1,153 | 1,133 | 1,133 | 1,160 | 1,131 | 405,300 |
| June 30, 2025 | 1,153 | 1,154 | 1,154 | 1,175 | 1,152 | 394,400 |
| June 27, 2025 | 1,180 | 1,153 | 1,153 | 1,181 | 1,143 | 582,600 |
| June 26, 2025 | 1,190 | 1,176 | 1,176 | 1,199 | 1,173 | 302,000 |
| June 25, 2025 | 1,200 | 1,183 | 1,183 | 1,203 | 1,173 | 285,200 |
| June 24, 2025 | 1,200 | 1,201 | 1,201 | 1,211 | 1,192 | 403,800 |
| June 23, 2025 | 1,176 | 1,187 | 1,187 | 1,196 | 1,153 | 412,000 |
| June 20, 2025 | 1,182 | 1,181 | 1,181 | 1,204 | 1,180 | 1.04M |
| June 19, 2025 | 1,191 | 1,188 | 1,188 | 1,211 | 1,182 | 226,600 |
| June 18, 2025 | 1,185 | 1,199 | 1,199 | 1,206 | 1,185 | 304,700 |
| June 17, 2025 | 1,188 | 1,190 | 1,190 | 1,202 | 1,182 | 303,000 |
| June 16, 2025 | 1,158 | 1,180 | 1,180 | 1,187 | 1,151 | 344,700 |
| June 13, 2025 | 1,207 | 1,161 | 1,161 | 1,207 | 1,161 | 491,300 |
| June 12, 2025 | 1,230 | 1,198 | 1,198 | 1,232 | 1,198 | 424,900 |
| June 11, 2025 | 1,175 | 1,229 | 1,229 | 1,230 | 1,174 | 513,000 |
| June 10, 2025 | 1,172 | 1,179 | 1,179 | 1,191 | 1,172 | 276,900 |
| June 09, 2025 | 1,183 | 1,172 | 1,172 | 1,185 | 1,163 | 372,500 |
| June 06, 2025 | 1,202 | 1,177 | 1,177 | 1,204 | 1,170 | 435,100 |
| June 05, 2025 | 1,202 | 1,192 | 1,192 | 1,213 | 1,187 | 291,500 |
| June 04, 2025 | 1,232 | 1,212 | 1,212 | 1,257 | 1,210 | 425,200 |
| June 03, 2025 | 1,190 | 1,232 | 1,232 | 1,249 | 1,180 | 574,500 |
| June 02, 2025 | 1,181 | 1,190 | 1,190 | 1,193 | 1,178 | 225,000 |
| May 30, 2025 | 1,176 | 1,193 | 1,193 | 1,197 | 1,174 | 323,300 |
| May 29, 2025 | 1,177 | 1,178 | 1,178 | 1,190 | 1,172 | 289,500 |
| May 28, 2025 | 1,205 | 1,180 | 1,180 | 1,205 | 1,176 | 436,800 |
| May 27, 2025 | 1,203 | 1,196 | 1,196 | 1,218 | 1,190 | 277,600 |
| May 26, 2025 | 1,190 | 1,190 | 1,190 | 1,217 | 1,184 | 407,600 |
| May 23, 2025 | 1,211 | 1,199 | 1,199 | 1,222 | 1,189 | 508,400 |