1,995.00
-15(-0.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,000 | 1,995 | 1,995 | 2,018 | 1,995 | 18,900 |
| August 15, 2025 | 2,006 | 2,010 | 2,010 | 2,015 | 1,993 | 15,200 |
| August 14, 2025 | 2,001 | 2,013 | 2,013 | 2,014 | 1,999 | 12,400 |
| August 13, 2025 | 2,015 | 2,024 | 2,024 | 2,031 | 2,005 | 16,200 |
| August 12, 2025 | 2,026 | 2,029 | 2,029 | 2,036 | 2,000 | 25,000 |
| August 08, 2025 | 2,018 | 2,021 | 2,021 | 2,026 | 1,960 | 29,900 |
| August 07, 2025 | 2,015 | 2,013 | 2,013 | 2,029 | 2,010 | 9,300 |
| August 06, 2025 | 2,001 | 2,024 | 2,024 | 2,028 | 2,001 | 10,800 |
| August 05, 2025 | 2,009 | 2,001 | 2,001 | 2,020 | 2,001 | 8,200 |
| August 04, 2025 | 2,007 | 2,009 | 2,009 | 2,020 | 2,003 | 11,000 |
| August 01, 2025 | 2,016 | 2,020 | 2,020 | 2,023 | 2,001 | 21,200 |
| July 31, 2025 | 1,991 | 2,015 | 2,015 | 2,015 | 1,991 | 9,100 |
| July 30, 2025 | 1,973 | 1,980 | 1,980 | 2,002 | 1,970 | 21,800 |
| July 29, 2025 | 1,991 | 1,975 | 1,975 | 2,005 | 1,973 | 15,400 |
| July 28, 2025 | 2,000 | 2,006 | 2,006 | 2,018 | 1,998 | 14,600 |
| July 25, 2025 | 2,000 | 1,997 | 1,997 | 2,007 | 1,986 | 14,800 |
| July 24, 2025 | 1,996 | 1,998 | 1,998 | 2,010 | 1,986 | 17,200 |
| July 23, 2025 | 2,001 | 1,999 | 1,999 | 2,024 | 1,988 | 33,500 |
| July 22, 2025 | 1,998 | 2,006 | 2,006 | 2,038 | 1,988 | 72,600 |
| July 18, 2025 | 1,926 | 1,971 | 1,971 | 1,971 | 1,921 | 34,500 |
| July 17, 2025 | 1,900 | 1,921 | 1,921 | 1,923 | 1,900 | 17,200 |
| July 16, 2025 | 1,895 | 1,899 | 1,899 | 1,911 | 1,895 | 13,800 |
| July 15, 2025 | 1,895 | 1,895 | 1,895 | 1,903 | 1,890 | 5,800 |
| July 14, 2025 | 1,890 | 1,893 | 1,893 | 1,908 | 1,890 | 8,900 |
| July 11, 2025 | 1,900 | 1,890 | 1,890 | 1,906 | 1,886 | 6,800 |
| July 10, 2025 | 1,900 | 1,879 | 1,879 | 1,907 | 1,879 | 26,100 |
| July 09, 2025 | 1,885 | 1,895 | 1,895 | 1,912 | 1,885 | 8,700 |
| July 08, 2025 | 1,895 | 1,890 | 1,890 | 1,896 | 1,878 | 13,900 |
| July 07, 2025 | 1,911 | 1,889 | 1,889 | 1,911 | 1,889 | 10,400 |
| July 04, 2025 | 1,918 | 1,902 | 1,902 | 1,918 | 1,902 | 6,500 |
| July 03, 2025 | 1,905 | 1,903 | 1,903 | 1,912 | 1,899 | 13,400 |
| July 02, 2025 | 1,917 | 1,910 | 1,910 | 1,929 | 1,910 | 12,500 |
| July 01, 2025 | 1,930 | 1,913 | 1,913 | 1,932 | 1,913 | 14,100 |
| June 30, 2025 | 1,971 | 1,935 | 1,935 | 1,974 | 1,935 | 15,500 |
| June 27, 2025 | 1,945 | 1,963 | 1,963 | 1,966 | 1,945 | 10,100 |
| June 26, 2025 | 1,932 | 1,948 | 1,948 | 1,948 | 1,929 | 9,100 |
| June 25, 2025 | 1,950 | 1,932 | 1,932 | 1,951 | 1,920 | 16,000 |
| June 24, 2025 | 1,944 | 1,931 | 1,931 | 1,948 | 1,930 | 4,200 |
| June 23, 2025 | 1,912 | 1,914 | 1,914 | 1,938 | 1,912 | 11,100 |
| June 20, 2025 | 1,962 | 1,911 | 1,911 | 1,969 | 1,911 | 42,500 |
| June 19, 2025 | 1,974 | 1,972 | 1,972 | 1,974 | 1,953 | 6,000 |
| June 18, 2025 | 1,952 | 1,961 | 1,961 | 1,971 | 1,952 | 5,500 |
| June 17, 2025 | 1,968 | 1,952 | 1,952 | 1,970 | 1,951 | 6,200 |
| June 16, 2025 | 1,950 | 1,963 | 1,963 | 1,971 | 1,949 | 7,700 |
| June 13, 2025 | 1,952 | 1,942 | 1,942 | 1,952 | 1,934 | 12,500 |
| June 12, 2025 | 1,960 | 1,952 | 1,952 | 1,960 | 1,944 | 8,100 |
| June 11, 2025 | 1,934 | 1,946 | 1,946 | 1,954 | 1,934 | 7,900 |
| June 10, 2025 | 1,943 | 1,935 | 1,935 | 1,956 | 1,935 | 8,000 |
| June 09, 2025 | 1,972 | 1,950 | 1,950 | 1,982 | 1,938 | 32,700 |
| June 06, 2025 | 1,984 | 1,987 | 1,987 | 1,992 | 1,973 | 5,300 |
| June 05, 2025 | 1,970 | 1,971 | 1,971 | 1,993 | 1,970 | 11,200 |
| June 04, 2025 | 1,967 | 1,969 | 1,969 | 1,991 | 1,957 | 14,600 |
| June 03, 2025 | 1,964 | 1,967 | 1,967 | 1,979 | 1,962 | 11,100 |
| June 02, 2025 | 1,968 | 1,969 | 1,969 | 1,970 | 1,959 | 12,300 |
| May 30, 2025 | 1,952 | 1,968 | 1,968 | 1,970 | 1,944 | 9,800 |
| May 29, 2025 | 1,977 | 1,952 | 1,952 | 1,977 | 1,943 | 22,400 |
| May 28, 2025 | 1,980 | 1,952 | 1,952 | 1,980 | 1,950 | 12,100 |
| May 27, 2025 | 1,948 | 1,963 | 1,963 | 1,973 | 1,948 | 5,300 |
| May 26, 2025 | 1,942 | 1,950 | 1,950 | 1,955 | 1,941 | 8,800 |
| May 23, 2025 | 1,932 | 1,942 | 1,942 | 1,950 | 1,929 | 5,900 |