1,871.00
-15(-0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,872 | 1,871 | 1,871 | 1,888 | 1,851 | 27,500 |
| August 15, 2025 | 1,890 | 1,886 | 1,886 | 1,899 | 1,875 | 16,000 |
| August 14, 2025 | 1,919 | 1,904 | 1,904 | 1,932 | 1,902 | 19,000 |
| August 13, 2025 | 1,962 | 1,949 | 1,949 | 1,962 | 1,934 | 17,000 |
| August 12, 2025 | 1,909 | 1,963 | 1,963 | 1,970 | 1,905 | 27,900 |
| August 08, 2025 | 1,906 | 1,918 | 1,918 | 1,919 | 1,870 | 21,400 |
| August 07, 2025 | 1,926 | 1,914 | 1,914 | 1,938 | 1,893 | 50,000 |
| August 06, 2025 | 2,030 | 1,959 | 1,959 | 2,044 | 1,904 | 69,100 |
| August 05, 2025 | 1,952 | 1,999 | 1,999 | 2,012 | 1,951 | 36,300 |
| August 04, 2025 | 1,959 | 1,959 | 1,959 | 1,974 | 1,921 | 40,900 |
| August 01, 2025 | 1,956 | 1,969 | 1,969 | 1,978 | 1,941 | 20,200 |
| July 31, 2025 | 1,937 | 1,953 | 1,953 | 1,978 | 1,926 | 21,300 |
| July 30, 2025 | 1,902 | 1,939 | 1,939 | 1,953 | 1,902 | 24,300 |
| July 29, 2025 | 1,891 | 1,905 | 1,905 | 1,905 | 1,890 | 8,800 |
| July 28, 2025 | 1,913 | 1,891 | 1,891 | 1,913 | 1,890 | 9,200 |
| July 25, 2025 | 1,899 | 1,899 | 1,899 | 1,923 | 1,889 | 14,000 |
| July 24, 2025 | 1,893 | 1,890 | 1,890 | 1,903 | 1,887 | 13,400 |
| July 23, 2025 | 1,898 | 1,885 | 1,885 | 1,899 | 1,861 | 21,600 |
| July 22, 2025 | 1,883 | 1,878 | 1,878 | 1,895 | 1,878 | 14,200 |
| July 18, 2025 | 1,906 | 1,885 | 1,885 | 1,906 | 1,880 | 10,200 |
| July 17, 2025 | 1,886 | 1,899 | 1,899 | 1,905 | 1,886 | 8,200 |
| July 16, 2025 | 1,887 | 1,898 | 1,898 | 1,908 | 1,886 | 9,700 |
| July 15, 2025 | 1,886 | 1,894 | 1,894 | 1,912 | 1,886 | 12,100 |
| July 14, 2025 | 1,892 | 1,894 | 1,894 | 1,920 | 1,884 | 14,400 |
| July 11, 2025 | 1,900 | 1,892 | 1,892 | 1,927 | 1,887 | 33,300 |
| July 10, 2025 | 1,888 | 1,893 | 1,893 | 1,895 | 1,874 | 34,700 |
| July 09, 2025 | 1,838 | 1,867 | 1,867 | 1,869 | 1,837 | 19,200 |
| July 08, 2025 | 1,809 | 1,831 | 1,831 | 1,839 | 1,801 | 26,800 |
| July 07, 2025 | 1,769 | 1,798 | 1,798 | 1,807 | 1,763 | 19,900 |
| July 04, 2025 | 1,777 | 1,768 | 1,768 | 1,780 | 1,763 | 12,000 |
| July 03, 2025 | 1,764 | 1,768 | 1,768 | 1,797 | 1,764 | 24,000 |
| July 02, 2025 | 1,748 | 1,763 | 1,763 | 1,796 | 1,738 | 39,800 |
| July 01, 2025 | 1,770 | 1,765 | 1,765 | 1,778 | 1,750 | 23,000 |
| June 30, 2025 | 1,754 | 1,775 | 1,775 | 1,798 | 1,754 | 41,800 |
| June 27, 2025 | 1,765 | 1,754 | 1,754 | 1,765 | 1,736 | 48,800 |
| June 26, 2025 | 1,759 | 1,779 | 1,756.5 | 1,781 | 1,754 | 35,900 |
| June 25, 2025 | 1,721 | 1,758 | 1,758 | 1,759 | 1,721 | 24,000 |
| June 24, 2025 | 1,749 | 1,735 | 1,735 | 1,749 | 1,716 | 19,800 |
| June 23, 2025 | 1,736 | 1,728 | 1,728 | 1,752 | 1,727 | 24,500 |
| June 20, 2025 | 1,755 | 1,736 | 1,736 | 1,769 | 1,736 | 106,700 |
| June 19, 2025 | 1,751 | 1,755 | 1,755 | 1,768 | 1,735 | 28,300 |
| June 18, 2025 | 1,766 | 1,759 | 1,759 | 1,798 | 1,748 | 32,700 |
| June 17, 2025 | 1,730 | 1,770 | 1,770 | 1,782 | 1,730 | 58,500 |
| June 16, 2025 | 1,737 | 1,741 | 1,741 | 1,742 | 1,720 | 22,400 |
| June 13, 2025 | 1,764 | 1,716 | 1,716 | 1,785 | 1,716 | 41,000 |
| June 12, 2025 | 1,755 | 1,734 | 1,734 | 1,759 | 1,730 | 27,700 |
| June 11, 2025 | 1,748 | 1,759 | 1,759 | 1,787 | 1,748 | 35,400 |
| June 10, 2025 | 1,761 | 1,747 | 1,747 | 1,778 | 1,747 | 28,300 |
| June 09, 2025 | 1,795 | 1,769 | 1,769 | 1,795 | 1,751 | 23,800 |
| June 06, 2025 | 1,814 | 1,792 | 1,792 | 1,819 | 1,781 | 26,500 |
| June 05, 2025 | 1,820 | 1,783 | 1,783 | 1,830 | 1,764 | 24,200 |
| June 04, 2025 | 1,781 | 1,820 | 1,820 | 1,829 | 1,775 | 35,900 |
| June 03, 2025 | 1,819 | 1,781 | 1,781 | 1,819 | 1,761 | 40,200 |
| June 02, 2025 | 1,768 | 1,820 | 1,820 | 1,827 | 1,767 | 48,000 |
| May 30, 2025 | 1,753 | 1,767 | 1,767 | 1,777 | 1,751 | 18,900 |
| May 29, 2025 | 1,767 | 1,782 | 1,782 | 1,798 | 1,767 | 38,600 |
| May 28, 2025 | 1,784 | 1,758 | 1,758 | 1,784 | 1,754 | 14,200 |
| May 27, 2025 | 1,778 | 1,775 | 1,775 | 1,778 | 1,759 | 19,600 |
| May 26, 2025 | 1,733 | 1,763 | 1,763 | 1,774 | 1,733 | 16,100 |
| May 23, 2025 | 1,742 | 1,733 | 1,733 | 1,789 | 1,728 | 36,100 |