1,064.00
+6(+0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,072 | 1,064 | 1,070 | 1,076 | 1,060 | 22,300 |
| August 15, 2025 | 1,030 | 1,058 | 1,058 | 1,063 | 1,027 | 33,800 |
| August 14, 2025 | 1,059 | 1,033 | 1,033 | 1,078 | 1,026 | 64,200 |
| August 13, 2025 | 1,105 | 1,059 | 1,059 | 1,105 | 1,051 | 160,100 |
| August 12, 2025 | 1,020 | 1,088 | 1,088 | 1,133 | 1,016 | 471,900 |
| August 08, 2025 | 1,003 | 1,010 | 1,010 | 1,015 | 991 | 42,800 |
| August 07, 2025 | 993 | 999 | 999 | 999 | 982 | 23,600 |
| August 06, 2025 | 999 | 997 | 997 | 999 | 973 | 31,900 |
| August 05, 2025 | 1,006 | 1,000 | 1,000 | 1,025 | 983 | 44,000 |
| August 04, 2025 | 998 | 1,008 | 1,008 | 1,009 | 994 | 7,900 |
| August 01, 2025 | 1,010 | 1,003 | 1,003 | 1,010 | 995 | 6,700 |
| July 31, 2025 | 1,010 | 1,009 | 1,009 | 1,010 | 999 | 2,600 |
| July 30, 2025 | 996 | 1,003 | 1,003 | 1,005 | 994 | 4,800 |
| July 29, 2025 | 1,007 | 997 | 997 | 1,009 | 994 | 7,400 |
| July 28, 2025 | 1,007 | 1,013 | 1,013 | 1,022 | 1,000 | 14,900 |
| July 25, 2025 | 966 | 1,007 | 1,007 | 1,010 | 946 | 38,100 |
| July 24, 2025 | 988 | 965 | 965 | 988 | 960 | 32,400 |
| July 23, 2025 | 975 | 988 | 988 | 988 | 965 | 18,400 |
| July 22, 2025 | 984 | 966 | 966 | 997 | 960 | 28,500 |
| July 18, 2025 | 996 | 983 | 983 | 999 | 983 | 27,200 |
| July 17, 2025 | 1,008 | 999 | 999 | 1,008 | 994 | 12,400 |
| July 16, 2025 | 996 | 1,002 | 1,002 | 1,016 | 993 | 15,700 |
| July 15, 2025 | 1,018 | 999 | 999 | 1,020 | 999 | 28,100 |
| July 14, 2025 | 1,006 | 1,005 | 1,005 | 1,012 | 1,003 | 7,800 |
| July 11, 2025 | 1,033 | 1,007 | 1,007 | 1,033 | 1,004 | 14,300 |
| July 10, 2025 | 1,016 | 1,025 | 1,025 | 1,029 | 1,011 | 13,200 |
| July 09, 2025 | 1,047 | 1,015 | 1,015 | 1,049 | 1,011 | 21,700 |
| July 08, 2025 | 1,048 | 1,047 | 1,047 | 1,049 | 1,035 | 15,700 |
| July 07, 2025 | 1,048 | 1,043 | 1,043 | 1,068 | 1,036 | 22,700 |
| July 04, 2025 | 1,000 | 1,048 | 1,048 | 1,066 | 1,000 | 66,500 |
| July 03, 2025 | 990 | 999 | 999 | 1,013 | 987 | 13,300 |
| July 02, 2025 | 993 | 992 | 992 | 1,010 | 984 | 17,100 |
| July 01, 2025 | 1,009 | 999 | 999 | 1,010 | 993 | 9,800 |
| June 30, 2025 | 993 | 1,009 | 1,009 | 1,020 | 993 | 12,700 |
| June 27, 2025 | 1,014 | 993 | 993 | 1,014 | 992 | 16,800 |
| June 26, 2025 | 1,010 | 999 | 999 | 1,018 | 996 | 20,300 |
| June 25, 2025 | 1,052 | 1,005 | 1,005 | 1,052 | 1,004 | 18,200 |
| June 24, 2025 | 1,014 | 1,033 | 1,033 | 1,037 | 1,008 | 35,700 |
| June 23, 2025 | 988 | 1,004 | 1,004 | 1,006 | 986 | 21,300 |
| June 20, 2025 | 1,013 | 996 | 996 | 1,013 | 986 | 16,100 |
| June 19, 2025 | 990 | 1,000 | 1,000 | 1,019 | 990 | 19,400 |
| June 18, 2025 | 989 | 991 | 991 | 1,003 | 988 | 11,600 |
| June 17, 2025 | 993 | 990 | 990 | 994 | 984 | 29,100 |
| June 16, 2025 | 1,000 | 997 | 997 | 1,005 | 991 | 10,300 |
| June 13, 2025 | 1,024 | 996 | 996 | 1,024 | 983 | 24,700 |
| June 12, 2025 | 1,014 | 1,019 | 1,019 | 1,036 | 1,014 | 14,800 |
| June 11, 2025 | 1,029 | 1,016 | 1,016 | 1,030 | 1,010 | 15,600 |
| June 10, 2025 | 1,018 | 1,030 | 1,030 | 1,049 | 1,018 | 27,300 |
| June 09, 2025 | 981 | 1,017 | 1,017 | 1,058 | 972 | 95,000 |
| June 06, 2025 | 1,000 | 970 | 970 | 1,004 | 959 | 72,600 |
| June 05, 2025 | 1,032 | 1,000 | 1,000 | 1,038 | 992 | 64,200 |
| June 04, 2025 | 1,015 | 1,031 | 1,031 | 1,038 | 1,011 | 33,100 |
| June 03, 2025 | 1,063 | 1,014 | 1,014 | 1,063 | 1,009 | 27,100 |
| June 02, 2025 | 1,028 | 1,011 | 1,011 | 1,030 | 1,011 | 17,800 |
| May 30, 2025 | 1,045 | 1,023 | 1,023 | 1,045 | 1,023 | 21,400 |
| May 29, 2025 | 1,046 | 1,045 | 1,045 | 1,055 | 1,038 | 24,100 |
| May 28, 2025 | 1,035 | 1,049 | 1,049 | 1,050 | 1,024 | 24,000 |
| May 27, 2025 | 1,019 | 1,028 | 1,028 | 1,035 | 1,019 | 12,300 |
| May 26, 2025 | 1,016 | 1,024 | 1,024 | 1,049 | 1,011 | 26,900 |
| May 23, 2025 | 1,016 | 1,016 | 1,016 | 1,038 | 1,002 | 36,600 |