1,293.00
+3(+0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,296 | 1,290 | 1,290 | 1,298 | 1,277 | 1,600 |
| August 18, 2025 | 1,300 | 1,296 | 1,296 | 1,302 | 1,296 | 700 |
| August 15, 2025 | 1,291 | 1,290 | 1,290 | 1,301 | 1,267 | 1,300 |
| August 14, 2025 | 1,307 | 1,261 | 1,261 | 1,307 | 1,260 | 1,700 |
| August 13, 2025 | 1,278 | 1,300 | 1,300 | 1,309 | 1,275 | 3,100 |
| August 12, 2025 | 1,290 | 1,270 | 1,270 | 1,310 | 1,270 | 9,600 |
| August 08, 2025 | 1,307 | 1,281 | 1,281 | 1,307 | 1,280 | 700 |
| August 07, 2025 | 1,275 | 1,309 | 1,309 | 1,309 | 1,273 | 3,700 |
| August 06, 2025 | 1,281 | 1,272 | 1,272 | 1,294 | 1,272 | 1,300 |
| August 05, 2025 | 1,258 | 1,281 | 1,281 | 1,282 | 1,258 | 1,200 |
| August 04, 2025 | 1,249 | 1,257 | 1,257 | 1,257 | 1,246 | 1,200 |
| August 01, 2025 | 1,250 | 1,279 | 1,279 | 1,279 | 1,250 | 400 |
| July 31, 2025 | 1,280 | 1,280 | 1,280 | 1,280 | 1,280 | 0 |
| July 30, 2025 | 1,237 | 1,280 | 1,280 | 1,280 | 1,237 | 1,000 |
| July 29, 2025 | 1,240 | 1,267 | 1,267 | 1,267 | 1,240 | 300 |
| July 28, 2025 | 1,273 | 1,252 | 1,252 | 1,303 | 1,252 | 800 |
| July 25, 2025 | 1,299 | 1,303 | 1,303 | 1,303 | 1,298 | 4,200 |
| July 24, 2025 | 1,265 | 1,299 | 1,299 | 1,299 | 1,265 | 2,200 |
| July 23, 2025 | 1,250 | 1,265 | 1,265 | 1,285 | 1,232 | 6,100 |
| July 22, 2025 | 1,230 | 1,243 | 1,243 | 1,250 | 1,230 | 800 |
| July 18, 2025 | 1,230 | 1,230 | 1,230 | 1,230 | 1,230 | 600 |
| July 17, 2025 | 1,201 | 1,230 | 1,230 | 1,230 | 1,201 | 700 |
| July 16, 2025 | 1,206 | 1,205 | 1,205 | 1,266 | 1,205 | 3,900 |
| July 15, 2025 | 1,222 | 1,224 | 1,224 | 1,229 | 1,222 | 1,100 |
| July 14, 2025 | 1,280 | 1,220 | 1,220 | 1,399 | 1,220 | 25,100 |
| July 11, 2025 | 1,260 | 1,260 | 1,260 | 1,260 | 1,260 | 400 |
| July 10, 2025 | 1,252 | 1,260 | 1,260 | 1,260 | 1,252 | 500 |
| July 09, 2025 | 1,226 | 1,242 | 1,242 | 1,242 | 1,226 | 300 |
| July 08, 2025 | 1,230 | 1,228 | 1,228 | 1,241 | 1,228 | 4,700 |
| July 07, 2025 | 1,204 | 1,218 | 1,218 | 1,218 | 1,200 | 1,200 |
| July 04, 2025 | 1,228 | 1,208 | 1,208 | 1,230 | 1,207 | 2,600 |
| July 03, 2025 | 1,237 | 1,215 | 1,215 | 1,237 | 1,215 | 4,800 |
| July 02, 2025 | 1,231 | 1,236 | 1,236 | 1,236 | 1,221 | 800 |
| July 01, 2025 | 1,197 | 1,219 | 1,219 | 1,219 | 1,191 | 1,900 |
| June 30, 2025 | 1,182 | 1,197 | 1,197 | 1,197 | 1,182 | 2,300 |
| June 27, 2025 | 1,225 | 1,182 | 1,182 | 1,225 | 1,182 | 6,600 |
| June 26, 2025 | 1,235 | 1,214 | 1,214 | 1,239 | 1,214 | 3,800 |
| June 25, 2025 | 1,243 | 1,221 | 1,221 | 1,243 | 1,221 | 1,900 |
| June 24, 2025 | 1,263 | 1,263 | 1,263 | 1,263 | 1,245 | 3,700 |
| June 23, 2025 | 1,301 | 1,256 | 1,256 | 1,310 | 1,245 | 10,300 |
| June 20, 2025 | 1,310 | 1,300 | 1,300 | 1,318 | 1,300 | 1,100 |
| June 19, 2025 | 1,304 | 1,310 | 1,310 | 1,314 | 1,301 | 2,200 |
| June 18, 2025 | 1,330 | 1,307 | 1,307 | 1,334 | 1,305 | 3,300 |
| June 17, 2025 | 1,430 | 1,313 | 1,313 | 1,430 | 1,302 | 23,100 |
| June 16, 2025 | 1,320 | 1,410 | 1,410 | 1,412 | 1,313 | 36,100 |
| June 13, 2025 | 1,310 | 1,312 | 1,312 | 1,312 | 1,289 | 2,400 |
| June 12, 2025 | 1,309 | 1,320 | 1,320 | 1,320 | 1,303 | 4,700 |
| June 11, 2025 | 1,262 | 1,309 | 1,309 | 1,309 | 1,262 | 3,200 |
| June 10, 2025 | 1,273 | 1,277 | 1,277 | 1,277 | 1,252 | 600 |
| June 09, 2025 | 1,290 | 1,266 | 1,266 | 1,290 | 1,266 | 1,600 |
| June 06, 2025 | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
| June 05, 2025 | 1,288 | 1,280 | 1,280 | 1,288 | 1,280 | 300 |
| June 04, 2025 | 1,288 | 1,289 | 1,289 | 1,290 | 1,237 | 2,700 |
| June 03, 2025 | 1,266 | 1,285 | 1,285 | 1,285 | 1,256 | 2,700 |
| June 02, 2025 | 1,232 | 1,259 | 1,259 | 1,259 | 1,232 | 3,500 |
| May 30, 2025 | 1,220 | 1,232 | 1,232 | 1,232 | 1,220 | 300 |
| May 29, 2025 | 1,242 | 1,237 | 1,237 | 1,242 | 1,235 | 700 |
| May 28, 2025 | 1,199 | 1,234 | 1,234 | 1,234 | 1,199 | 2,400 |
| May 27, 2025 | 1,181 | 1,181 | 1,181 | 1,181 | 1,178 | 1,100 |
| May 26, 2025 | 1,180 | 1,181 | 1,181 | 1,181 | 1,180 | 700 |