1,310.00
-229(-14.88%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,289 | 1,310 | 1,310 | 1,351 | 1,250 | 424,300 |
| August 15, 2025 | 1,500 | 1,539 | 1,539 | 1,633 | 1,467 | 315,800 |
| August 14, 2025 | 1,341 | 1,350 | 1,350 | 1,350 | 1,323 | 45,600 |
| August 13, 2025 | 1,310 | 1,314 | 1,314 | 1,320 | 1,291 | 24,500 |
| August 12, 2025 | 1,285 | 1,301 | 1,301 | 1,315 | 1,281 | 31,400 |
| August 08, 2025 | 1,283 | 1,272 | 1,272 | 1,283 | 1,264 | 5,200 |
| August 07, 2025 | 1,264 | 1,272 | 1,272 | 1,294 | 1,260 | 15,100 |
| August 06, 2025 | 1,266 | 1,278 | 1,278 | 1,278 | 1,262 | 5,100 |
| August 05, 2025 | 1,252 | 1,254 | 1,254 | 1,256 | 1,242 | 6,100 |
| August 04, 2025 | 1,260 | 1,252 | 1,252 | 1,266 | 1,245 | 18,900 |
| August 01, 2025 | 1,260 | 1,262 | 1,262 | 1,277 | 1,247 | 14,700 |
| July 31, 2025 | 1,267 | 1,260 | 1,260 | 1,280 | 1,258 | 7,700 |
| July 30, 2025 | 1,258 | 1,260 | 1,260 | 1,264 | 1,250 | 3,900 |
| July 29, 2025 | 1,237 | 1,257 | 1,257 | 1,258 | 1,237 | 2,400 |
| July 28, 2025 | 1,224 | 1,251 | 1,251 | 1,252 | 1,221 | 7,400 |
| July 25, 2025 | 1,222 | 1,230 | 1,230 | 1,238 | 1,222 | 3,700 |
| July 24, 2025 | 1,222 | 1,230 | 1,230 | 1,233 | 1,217 | 6,000 |
| July 23, 2025 | 1,184 | 1,222 | 1,222 | 1,222 | 1,184 | 3,400 |
| July 22, 2025 | 1,208 | 1,200 | 1,200 | 1,210 | 1,191 | 4,600 |
| July 18, 2025 | 1,197 | 1,198 | 1,198 | 1,198 | 1,195 | 700 |
| July 17, 2025 | 1,194 | 1,198 | 1,198 | 1,205 | 1,193 | 5,800 |
| July 16, 2025 | 1,209 | 1,194 | 1,194 | 1,247 | 1,172 | 39,100 |
| July 15, 2025 | 1,217 | 1,204 | 1,204 | 1,220 | 1,204 | 2,600 |
| July 14, 2025 | 1,215 | 1,219 | 1,219 | 1,219 | 1,215 | 1,000 |
| July 11, 2025 | 1,209 | 1,213 | 1,213 | 1,214 | 1,204 | 5,800 |
| July 10, 2025 | 1,196 | 1,205 | 1,205 | 1,210 | 1,190 | 7,600 |
| July 09, 2025 | 1,190 | 1,186 | 1,186 | 1,195 | 1,180 | 3,800 |
| July 08, 2025 | 1,200 | 1,188 | 1,188 | 1,200 | 1,180 | 5,900 |
| July 07, 2025 | 1,193 | 1,183 | 1,183 | 1,196 | 1,181 | 6,400 |
| July 04, 2025 | 1,215 | 1,196 | 1,196 | 1,228 | 1,196 | 33,200 |
| July 03, 2025 | 1,221 | 1,221 | 1,221 | 1,225 | 1,210 | 8,100 |
| July 02, 2025 | 1,239 | 1,227 | 1,227 | 1,239 | 1,226 | 1,800 |
| July 01, 2025 | 1,235 | 1,248 | 1,248 | 1,250 | 1,235 | 1,500 |
| June 30, 2025 | 1,230 | 1,237 | 1,237 | 1,268 | 1,230 | 5,000 |
| June 27, 2025 | 1,270 | 1,256 | 1,256 | 1,270 | 1,240 | 8,800 |
| June 26, 2025 | 1,268 | 1,280 | 1,262 | 1,280 | 1,268 | 4,800 |
| June 25, 2025 | 1,260 | 1,277 | 1,259.04 | 1,277 | 1,259 | 5,200 |
| June 24, 2025 | 1,255 | 1,269 | 1,251.15 | 1,269 | 1,240 | 9,000 |
| June 23, 2025 | 1,251 | 1,257 | 1,257 | 1,262 | 1,230 | 11,700 |
| June 20, 2025 | 1,272 | 1,275 | 1,275 | 1,275 | 1,271 | 1,000 |
| June 19, 2025 | 1,285 | 1,272 | 1,272 | 1,285 | 1,271 | 5,200 |
| June 18, 2025 | 1,280 | 1,284 | 1,284 | 1,285 | 1,275 | 1,800 |
| June 17, 2025 | 1,279 | 1,281 | 1,281 | 1,281 | 1,270 | 3,600 |
| June 16, 2025 | 1,292 | 1,282 | 1,282 | 1,292 | 1,279 | 2,300 |
| June 13, 2025 | 1,285 | 1,284 | 1,284 | 1,287 | 1,271 | 4,200 |
| June 12, 2025 | 1,288 | 1,298 | 1,298 | 1,298 | 1,288 | 1,300 |
| June 11, 2025 | 1,294 | 1,286 | 1,286 | 1,306 | 1,286 | 3,300 |
| June 10, 2025 | 1,270 | 1,297 | 1,297 | 1,297 | 1,270 | 9,100 |
| June 09, 2025 | 1,276 | 1,286 | 1,286 | 1,293 | 1,274 | 4,700 |
| June 06, 2025 | 1,291 | 1,294 | 1,294 | 1,304 | 1,291 | 1,500 |
| June 05, 2025 | 1,292 | 1,291 | 1,291 | 1,300 | 1,291 | 2,400 |
| June 04, 2025 | 1,295 | 1,304 | 1,304 | 1,311 | 1,281 | 1,700 |
| June 03, 2025 | 1,299 | 1,300 | 1,300 | 1,300 | 1,291 | 5,300 |
| June 02, 2025 | 1,310 | 1,300 | 1,300 | 1,315 | 1,295 | 20,200 |
| May 30, 2025 | 1,301 | 1,288 | 1,288 | 1,314 | 1,284 | 3,300 |
| May 29, 2025 | 1,321 | 1,318 | 1,318 | 1,323 | 1,309 | 3,100 |
| May 28, 2025 | 1,310 | 1,319 | 1,319 | 1,319 | 1,310 | 5,700 |
| May 27, 2025 | 1,311 | 1,307 | 1,307 | 1,317 | 1,291 | 3,800 |
| May 26, 2025 | 1,278 | 1,300 | 1,300 | 1,314 | 1,274 | 5,900 |
| May 23, 2025 | 1,270 | 1,265 | 1,265 | 1,282 | 1,264 | 2,300 |