1,014.00
+3(+0.30%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,005 | 1,014 | 1,014 | 1,014 | 1,005 | 16,700 |
August 15, 2025 | 1,022 | 1,011 | 1,011 | 1,028 | 996 | 16,100 |
August 14, 2025 | 1,057 | 1,022 | 1,022 | 1,079 | 960 | 124,700 |
August 13, 2025 | 1,044 | 1,039 | 1,039 | 1,045 | 1,035 | 12,800 |
August 12, 2025 | 1,022 | 1,045 | 1,045 | 1,058 | 1,022 | 32,700 |
August 08, 2025 | 1,017 | 1,009 | 1,009 | 1,017 | 1,009 | 9,600 |
August 07, 2025 | 1,014 | 1,017 | 1,017 | 1,019 | 1,011 | 8,000 |
August 06, 2025 | 1,015 | 1,014 | 1,014 | 1,015 | 1,007 | 5,700 |
August 05, 2025 | 1,010 | 1,011 | 1,011 | 1,020 | 1,010 | 7,000 |
August 04, 2025 | 986 | 1,002 | 1,002 | 1,020 | 986 | 12,000 |
August 01, 2025 | 985 | 1,016 | 1,016 | 1,016 | 985 | 16,900 |
July 31, 2025 | 995 | 985 | 985 | 995 | 981 | 4,000 |
July 30, 2025 | 989 | 996 | 996 | 1,000 | 983 | 11,000 |
July 29, 2025 | 957 | 989 | 989 | 996 | 957 | 21,100 |
July 28, 2025 | 959 | 959 | 959 | 959 | 955 | 1,400 |
July 25, 2025 | 958 | 959 | 959 | 959 | 951 | 3,900 |
July 24, 2025 | 960 | 953 | 953 | 964 | 948 | 11,700 |
July 23, 2025 | 956 | 959 | 959 | 959 | 951 | 7,000 |
July 22, 2025 | 961 | 955 | 955 | 966 | 954 | 11,800 |
July 18, 2025 | 955 | 961 | 961 | 961 | 955 | 4,200 |
July 17, 2025 | 963 | 964 | 964 | 964 | 959 | 700 |
July 16, 2025 | 957 | 963 | 963 | 963 | 957 | 1,300 |
July 15, 2025 | 957 | 958 | 958 | 961 | 957 | 3,400 |
July 14, 2025 | 958 | 958 | 958 | 962 | 958 | 1,500 |
July 11, 2025 | 952 | 958 | 958 | 958 | 952 | 1,000 |
July 10, 2025 | 955 | 952 | 952 | 960 | 952 | 1,700 |
July 09, 2025 | 948 | 957 | 957 | 960 | 948 | 7,500 |
July 08, 2025 | 956 | 948 | 948 | 956 | 934 | 6,600 |
July 07, 2025 | 964 | 956 | 956 | 964 | 956 | 1,500 |
July 04, 2025 | 958 | 956 | 956 | 958 | 956 | 500 |
July 03, 2025 | 964 | 958 | 958 | 964 | 958 | 1,800 |
July 02, 2025 | 959 | 968 | 968 | 979 | 959 | 11,600 |
July 01, 2025 | 970 | 955 | 955 | 972 | 954 | 26,600 |
June 30, 2025 | 952 | 961 | 961 | 961 | 952 | 1,700 |
June 27, 2025 | 956 | 957 | 957 | 965 | 954 | 3,200 |
June 26, 2025 | 962 | 956 | 956 | 962 | 956 | 1,800 |
June 25, 2025 | 958 | 959 | 959 | 972 | 956 | 22,400 |
June 24, 2025 | 960 | 956 | 956 | 970 | 946 | 17,100 |
June 23, 2025 | 933 | 957 | 957 | 960 | 932 | 8,400 |
June 20, 2025 | 940 | 930 | 930 | 940 | 930 | 3,900 |
June 19, 2025 | 934 | 934 | 934 | 937 | 932 | 1,000 |
June 18, 2025 | 933 | 939 | 939 | 941 | 933 | 400 |
June 17, 2025 | 938 | 940 | 940 | 941 | 938 | 1,000 |
June 16, 2025 | 950 | 942 | 942 | 950 | 942 | 800 |
June 13, 2025 | 940 | 940 | 940 | 955 | 940 | 1,000 |
June 12, 2025 | 944 | 940 | 940 | 945 | 940 | 2,800 |
June 11, 2025 | 957 | 946 | 946 | 959 | 946 | 3,500 |
June 10, 2025 | 973 | 958 | 958 | 980 | 958 | 18,100 |
June 09, 2025 | 959 | 986 | 986 | 986 | 946 | 19,600 |
June 06, 2025 | 961 | 959 | 959 | 978 | 939 | 20,500 |
June 05, 2025 | 928 | 975 | 975 | 980 | 928 | 18,800 |
June 04, 2025 | 913 | 928 | 928 | 929 | 913 | 4,600 |
June 03, 2025 | 908 | 921 | 921 | 922 | 901 | 8,300 |
June 02, 2025 | 900 | 907 | 907 | 907 | 899 | 4,200 |
May 30, 2025 | 895 | 900 | 900 | 900 | 890 | 1,900 |
May 29, 2025 | 899 | 900 | 900 | 900 | 888 | 2,700 |
May 28, 2025 | 899 | 897 | 897 | 899 | 891 | 2,900 |
May 27, 2025 | 884 | 898 | 898 | 898 | 880 | 2,200 |
May 26, 2025 | 880 | 884 | 884 | 884 | 880 | 2,400 |
May 23, 2025 | 892 | 878 | 878 | 892 | 875 | 7,000 |