1,529.00
-19(-1.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,550 | 1,529 | 1,529 | 1,559 | 1,529 | 18,900 |
| August 15, 2025 | 1,523 | 1,548 | 1,548 | 1,566 | 1,519 | 20,600 |
| August 14, 2025 | 1,460 | 1,533 | 1,533 | 1,543 | 1,460 | 30,000 |
| August 13, 2025 | 1,429 | 1,465 | 1,465 | 1,500 | 1,393 | 50,100 |
| August 12, 2025 | 1,391 | 1,426 | 1,426 | 1,437 | 1,365 | 34,900 |
| August 08, 2025 | 1,330 | 1,400 | 1,400 | 1,414 | 1,298 | 46,700 |
| August 07, 2025 | 1,395 | 1,325 | 1,325 | 1,395 | 1,318 | 20,100 |
| August 06, 2025 | 1,368 | 1,373 | 1,373 | 1,387 | 1,343 | 10,400 |
| August 05, 2025 | 1,350 | 1,368 | 1,368 | 1,390 | 1,349 | 18,500 |
| August 04, 2025 | 1,290 | 1,342 | 1,342 | 1,349 | 1,288 | 9,400 |
| August 01, 2025 | 1,275 | 1,309 | 1,309 | 1,318 | 1,252 | 16,200 |
| July 31, 2025 | 1,292 | 1,271 | 1,271 | 1,296 | 1,267 | 12,700 |
| July 30, 2025 | 1,330 | 1,296 | 1,296 | 1,331 | 1,296 | 9,400 |
| July 29, 2025 | 1,357 | 1,330 | 1,330 | 1,357 | 1,309 | 16,000 |
| July 28, 2025 | 1,300 | 1,354 | 1,354 | 1,354 | 1,300 | 19,800 |
| July 25, 2025 | 1,256 | 1,290 | 1,290 | 1,302 | 1,256 | 17,800 |
| July 24, 2025 | 1,292 | 1,262 | 1,262 | 1,317 | 1,250 | 21,900 |
| July 23, 2025 | 1,291 | 1,292 | 1,292 | 1,317 | 1,281 | 11,400 |
| July 22, 2025 | 1,303 | 1,292 | 1,292 | 1,314 | 1,292 | 6,200 |
| July 18, 2025 | 1,340 | 1,303 | 1,303 | 1,340 | 1,303 | 11,000 |
| July 17, 2025 | 1,297 | 1,350 | 1,350 | 1,375 | 1,285 | 20,600 |
| July 16, 2025 | 1,321 | 1,306 | 1,306 | 1,335 | 1,290 | 18,300 |
| July 15, 2025 | 1,371 | 1,321 | 1,321 | 1,374 | 1,321 | 21,000 |
| July 14, 2025 | 1,349 | 1,366 | 1,366 | 1,430 | 1,342 | 32,700 |
| July 11, 2025 | 1,400 | 1,360 | 1,360 | 1,404 | 1,360 | 16,300 |
| July 10, 2025 | 1,400 | 1,388 | 1,388 | 1,417 | 1,383 | 24,700 |
| July 09, 2025 | 1,374 | 1,393 | 1,393 | 1,410 | 1,357 | 27,700 |
| July 08, 2025 | 1,380 | 1,358 | 1,358 | 1,401 | 1,335 | 43,000 |
| July 07, 2025 | 1,370 | 1,384 | 1,384 | 1,420 | 1,358 | 40,600 |
| July 04, 2025 | 1,321 | 1,364 | 1,364 | 1,438 | 1,318 | 93,800 |
| July 03, 2025 | 1,318 | 1,339 | 1,339 | 1,419 | 1,310 | 96,300 |
| July 02, 2025 | 1,242 | 1,348 | 1,348 | 1,405 | 1,184 | 138,700 |
| July 01, 2025 | 1,200 | 1,250 | 1,250 | 1,287 | 1,188 | 32,800 |
| June 30, 2025 | 1,162 | 1,181 | 1,181 | 1,208 | 1,148 | 23,500 |
| June 27, 2025 | 1,101 | 1,164 | 1,164 | 1,187 | 1,085 | 70,800 |
| June 26, 2025 | 1,100 | 1,096 | 1,096 | 1,109 | 1,069 | 13,100 |
| June 25, 2025 | 1,101 | 1,099 | 1,099 | 1,106 | 1,050 | 34,000 |
| June 24, 2025 | 995 | 1,082 | 1,082 | 1,083 | 992 | 35,300 |
| June 23, 2025 | 969 | 986 | 986 | 1,025 | 969 | 27,000 |
| June 20, 2025 | 973 | 969 | 969 | 988 | 969 | 12,700 |
| June 19, 2025 | 958 | 973 | 973 | 973 | 952 | 25,700 |
| June 18, 2025 | 958 | 960 | 960 | 974 | 958 | 5,100 |
| June 17, 2025 | 967 | 957 | 957 | 970 | 957 | 4,500 |
| June 16, 2025 | 975 | 967 | 967 | 975 | 960 | 6,600 |
| June 13, 2025 | 993 | 972 | 972 | 993 | 972 | 16,300 |
| June 12, 2025 | 989 | 998 | 998 | 999 | 989 | 3,800 |
| June 11, 2025 | 975 | 1,002 | 1,002 | 1,002 | 975 | 19,200 |
| June 10, 2025 | 985 | 974 | 974 | 985 | 973 | 4,800 |
| June 09, 2025 | 975 | 990 | 990 | 990 | 975 | 3,200 |
| June 06, 2025 | 977 | 972 | 972 | 983 | 972 | 4,200 |
| June 05, 2025 | 983 | 977 | 977 | 984 | 977 | 4,400 |
| June 04, 2025 | 956 | 992 | 992 | 992 | 956 | 17,400 |
| June 03, 2025 | 965 | 956 | 956 | 968 | 956 | 5,500 |
| June 02, 2025 | 960 | 965 | 965 | 977 | 960 | 5,400 |
| May 30, 2025 | 960 | 965 | 965 | 975 | 958 | 9,900 |
| May 29, 2025 | 989 | 962 | 962 | 990 | 959 | 13,700 |
| May 28, 2025 | 980 | 987 | 987 | 989 | 963 | 12,200 |
| May 27, 2025 | 974 | 980 | 980 | 986 | 974 | 5,100 |
| May 26, 2025 | 948 | 968 | 968 | 976 | 948 | 8,500 |
| May 23, 2025 | 957 | 948 | 948 | 963 | 948 | 9,200 |