1,269.00
+2(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,263 | 1,269 | 1,269 | 1,274 | 1,258 | 46,200 |
| August 15, 2025 | 1,265 | 1,267 | 1,267 | 1,271 | 1,264 | 12,900 |
| August 14, 2025 | 1,269 | 1,263 | 1,263 | 1,275 | 1,261 | 18,200 |
| August 13, 2025 | 1,265 | 1,273 | 1,273 | 1,273 | 1,265 | 13,500 |
| August 12, 2025 | 1,257 | 1,265 | 1,265 | 1,268 | 1,256 | 35,100 |
| August 08, 2025 | 1,247 | 1,262 | 1,262 | 1,270 | 1,247 | 57,600 |
| August 07, 2025 | 1,271 | 1,266 | 1,266 | 1,277 | 1,256 | 28,100 |
| August 06, 2025 | 1,260 | 1,275 | 1,275 | 1,297 | 1,260 | 47,000 |
| August 05, 2025 | 1,250 | 1,259 | 1,259 | 1,260 | 1,250 | 13,600 |
| August 04, 2025 | 1,240 | 1,249 | 1,249 | 1,254 | 1,235 | 30,900 |
| August 01, 2025 | 1,235 | 1,252 | 1,252 | 1,252 | 1,230 | 13,100 |
| July 31, 2025 | 1,225 | 1,244 | 1,244 | 1,244 | 1,225 | 30,600 |
| July 30, 2025 | 1,237 | 1,235 | 1,235 | 1,248 | 1,235 | 12,700 |
| July 29, 2025 | 1,231 | 1,237 | 1,237 | 1,247 | 1,231 | 23,900 |
| July 28, 2025 | 1,240 | 1,240 | 1,240 | 1,252 | 1,240 | 11,400 |
| July 25, 2025 | 1,237 | 1,240 | 1,240 | 1,259 | 1,237 | 15,300 |
| July 24, 2025 | 1,240 | 1,251 | 1,251 | 1,259 | 1,232 | 10,100 |
| July 23, 2025 | 1,241 | 1,240 | 1,240 | 1,241 | 1,227 | 10,600 |
| July 22, 2025 | 1,231 | 1,225 | 1,225 | 1,237 | 1,225 | 9,400 |
| July 18, 2025 | 1,243 | 1,231 | 1,231 | 1,243 | 1,231 | 9,200 |
| July 17, 2025 | 1,236 | 1,239 | 1,239 | 1,244 | 1,236 | 3,100 |
| July 16, 2025 | 1,246 | 1,236 | 1,236 | 1,246 | 1,236 | 4,800 |
| July 15, 2025 | 1,247 | 1,241 | 1,241 | 1,251 | 1,241 | 3,800 |
| July 14, 2025 | 1,237 | 1,239 | 1,239 | 1,248 | 1,237 | 7,400 |
| July 11, 2025 | 1,246 | 1,239 | 1,239 | 1,246 | 1,238 | 4,000 |
| July 10, 2025 | 1,250 | 1,236 | 1,236 | 1,250 | 1,236 | 13,500 |
| July 09, 2025 | 1,256 | 1,250 | 1,250 | 1,259 | 1,250 | 5,400 |
| July 08, 2025 | 1,247 | 1,245 | 1,245 | 1,257 | 1,241 | 9,700 |
| July 07, 2025 | 1,262 | 1,238 | 1,238 | 1,262 | 1,238 | 5,200 |
| July 04, 2025 | 1,262 | 1,244 | 1,244 | 1,262 | 1,244 | 31,300 |
| July 03, 2025 | 1,265 | 1,255 | 1,255 | 1,270 | 1,253 | 20,400 |
| July 02, 2025 | 1,248 | 1,258 | 1,258 | 1,268 | 1,247 | 16,100 |
| July 01, 2025 | 1,237 | 1,235 | 1,235 | 1,241 | 1,226 | 9,000 |
| June 30, 2025 | 1,258 | 1,219 | 1,219 | 1,264 | 1,219 | 14,700 |
| June 27, 2025 | 1,251 | 1,251 | 1,251 | 1,251 | 1,242 | 8,000 |
| June 26, 2025 | 1,248 | 1,251 | 1,251 | 1,251 | 1,235 | 8,700 |
| June 25, 2025 | 1,227 | 1,248 | 1,248 | 1,255 | 1,227 | 13,100 |
| June 24, 2025 | 1,233 | 1,227 | 1,227 | 1,236 | 1,226 | 3,400 |
| June 23, 2025 | 1,230 | 1,222 | 1,225 | 1,230 | 1,217 | 4,000 |
| June 20, 2025 | 1,233 | 1,217 | 1,217 | 1,233 | 1,217 | 6,500 |
| June 19, 2025 | 1,221 | 1,230 | 1,230 | 1,230 | 1,221 | 4,300 |
| June 18, 2025 | 1,218 | 1,218 | 1,218 | 1,225 | 1,217 | 4,100 |
| June 17, 2025 | 1,220 | 1,217 | 1,217 | 1,221 | 1,217 | 2,300 |
| June 16, 2025 | 1,212 | 1,220 | 1,220 | 1,220 | 1,212 | 4,300 |
| June 13, 2025 | 1,215 | 1,212 | 1,212 | 1,221 | 1,212 | 8,200 |
| June 12, 2025 | 1,220 | 1,218 | 1,218 | 1,225 | 1,218 | 7,700 |
| June 11, 2025 | 1,223 | 1,218 | 1,218 | 1,223 | 1,215 | 6,400 |
| June 10, 2025 | 1,223 | 1,223 | 1,223 | 1,225 | 1,215 | 6,700 |
| June 09, 2025 | 1,222 | 1,222 | 1,222 | 1,222 | 1,213 | 7,200 |
| June 06, 2025 | 1,222 | 1,212 | 1,212 | 1,222 | 1,212 | 4,000 |
| June 05, 2025 | 1,220 | 1,216 | 1,216 | 1,227 | 1,216 | 4,900 |
| June 04, 2025 | 1,227 | 1,220 | 1,220 | 1,228 | 1,220 | 5,000 |
| June 03, 2025 | 1,221 | 1,220 | 1,220 | 1,228 | 1,220 | 6,200 |
| June 02, 2025 | 1,221 | 1,222 | 1,222 | 1,223 | 1,215 | 4,900 |
| May 30, 2025 | 1,215 | 1,219 | 1,219 | 1,221 | 1,212 | 7,500 |
| May 29, 2025 | 1,206 | 1,216 | 1,216 | 1,218 | 1,206 | 7,200 |
| May 28, 2025 | 1,208 | 1,205 | 1,205 | 1,215 | 1,205 | 8,300 |
| May 27, 2025 | 1,218 | 1,205 | 1,205 | 1,218 | 1,205 | 5,300 |
| May 26, 2025 | 1,216 | 1,218 | 1,218 | 1,218 | 1,205 | 6,700 |
| May 23, 2025 | 1,206 | 1,215 | 1,215 | 1,215 | 1,206 | 3,600 |