1,347.00
+51(+3.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,273 | 1,347 | 1,347 | 1,359 | 1,273 | 22,900 |
| August 15, 2025 | 1,313 | 1,296 | 1,296 | 1,346 | 1,252 | 17,400 |
| August 14, 2025 | 1,370 | 1,312 | 1,312 | 1,412 | 1,312 | 53,500 |
| August 13, 2025 | 1,270 | 1,300 | 1,300 | 1,302 | 1,270 | 14,100 |
| August 12, 2025 | 1,270 | 1,268 | 1,268 | 1,284 | 1,265 | 2,700 |
| August 08, 2025 | 1,283 | 1,270 | 1,270 | 1,283 | 1,265 | 1,800 |
| August 07, 2025 | 1,285 | 1,283 | 1,283 | 1,285 | 1,249 | 2,600 |
| August 06, 2025 | 1,253 | 1,255 | 1,255 | 1,264 | 1,252 | 2,900 |
| August 05, 2025 | 1,242 | 1,259 | 1,259 | 1,264 | 1,242 | 2,900 |
| August 04, 2025 | 1,241 | 1,242 | 1,242 | 1,242 | 1,241 | 900 |
| August 01, 2025 | 1,251 | 1,241 | 1,241 | 1,252 | 1,240 | 1,500 |
| July 31, 2025 | 1,252 | 1,242 | 1,242 | 1,254 | 1,242 | 2,200 |
| July 30, 2025 | 1,233 | 1,248 | 1,248 | 1,249 | 1,232 | 1,700 |
| July 29, 2025 | 1,233 | 1,233 | 1,233 | 1,244 | 1,230 | 2,800 |
| July 28, 2025 | 1,237 | 1,233 | 1,233 | 1,237 | 1,232 | 3,300 |
| July 25, 2025 | 1,222 | 1,233 | 1,233 | 1,247 | 1,221 | 2,800 |
| July 24, 2025 | 1,225 | 1,225 | 1,225 | 1,234 | 1,225 | 1,800 |
| July 23, 2025 | 1,211 | 1,221 | 1,221 | 1,224 | 1,206 | 4,500 |
| July 22, 2025 | 1,213 | 1,211 | 1,211 | 1,216 | 1,211 | 2,300 |
| July 18, 2025 | 1,220 | 1,210 | 1,210 | 1,220 | 1,210 | 1,900 |
| July 17, 2025 | 1,215 | 1,213 | 1,213 | 1,217 | 1,213 | 1,800 |
| July 16, 2025 | 1,217 | 1,216 | 1,216 | 1,223 | 1,216 | 4,400 |
| July 15, 2025 | 1,225 | 1,217 | 1,217 | 1,227 | 1,217 | 3,600 |
| July 14, 2025 | 1,220 | 1,225 | 1,225 | 1,231 | 1,220 | 8,000 |
| July 11, 2025 | 1,285 | 1,219 | 1,219 | 1,287 | 1,219 | 29,200 |
| July 10, 2025 | 1,325 | 1,315 | 1,315 | 1,325 | 1,313 | 1,000 |
| July 09, 2025 | 1,304 | 1,309 | 1,309 | 1,335 | 1,304 | 1,900 |
| July 08, 2025 | 1,294 | 1,304 | 1,304 | 1,305 | 1,294 | 300 |
| July 07, 2025 | 1,306 | 1,304 | 1,304 | 1,306 | 1,300 | 500 |
| July 04, 2025 | 1,300 | 1,306 | 1,306 | 1,318 | 1,293 | 1,000 |
| July 03, 2025 | 1,300 | 1,300 | 1,300 | 1,305 | 1,300 | 1,200 |
| July 02, 2025 | 1,318 | 1,300 | 1,300 | 1,338 | 1,300 | 2,900 |
| July 01, 2025 | 1,323 | 1,348 | 1,348 | 1,348 | 1,323 | 1,400 |
| June 30, 2025 | 1,346 | 1,322 | 1,322 | 1,361 | 1,322 | 2,800 |
| June 27, 2025 | 1,300 | 1,346 | 1,346 | 1,346 | 1,300 | 11,200 |
| June 26, 2025 | 1,316 | 1,292 | 1,282 | 1,316 | 1,292 | 2,000 |
| June 25, 2025 | 1,305 | 1,308 | 1,297.88 | 1,313 | 1,305 | 300 |
| June 24, 2025 | 1,303 | 1,311 | 1,300.85 | 1,311 | 1,300 | 1,300 |
| June 23, 2025 | 1,305 | 1,303 | 1,303 | 1,312 | 1,261 | 5,600 |
| June 20, 2025 | 1,324 | 1,321 | 1,321 | 1,324 | 1,310 | 2,200 |
| June 19, 2025 | 1,335 | 1,324 | 1,324 | 1,344 | 1,324 | 2,100 |
| June 18, 2025 | 1,339 | 1,335 | 1,335 | 1,339 | 1,332 | 1,200 |
| June 17, 2025 | 1,339 | 1,338 | 1,338 | 1,339 | 1,323 | 1,400 |
| June 16, 2025 | 1,318 | 1,327 | 1,327 | 1,327 | 1,318 | 1,300 |
| June 13, 2025 | 1,330 | 1,318 | 1,318 | 1,330 | 1,318 | 700 |
| June 12, 2025 | 1,332 | 1,332 | 1,332 | 1,333 | 1,332 | 1,200 |
| June 11, 2025 | 1,330 | 1,332 | 1,332 | 1,332 | 1,322 | 2,700 |
| June 10, 2025 | 1,340 | 1,345 | 1,345 | 1,345 | 1,340 | 1,700 |
| June 09, 2025 | 1,339 | 1,340 | 1,340 | 1,340 | 1,335 | 700 |
| June 06, 2025 | 1,325 | 1,339 | 1,339 | 1,343 | 1,324 | 2,200 |
| June 05, 2025 | 1,343 | 1,334 | 1,334 | 1,343 | 1,325 | 3,000 |
| June 04, 2025 | 1,343 | 1,343 | 1,343 | 1,345 | 1,343 | 1,300 |
| June 03, 2025 | 1,350 | 1,343 | 1,343 | 1,350 | 1,326 | 2,000 |
| June 02, 2025 | 1,329 | 1,344 | 1,344 | 1,349 | 1,326 | 4,500 |
| May 30, 2025 | 1,325 | 1,329 | 1,329 | 1,329 | 1,312 | 1,300 |
| May 29, 2025 | 1,317 | 1,330 | 1,330 | 1,335 | 1,317 | 800 |
| May 28, 2025 | 1,321 | 1,315 | 1,315 | 1,369 | 1,313 | 6,200 |
| May 27, 2025 | 1,333 | 1,331 | 1,331 | 1,335 | 1,331 | 400 |
| May 26, 2025 | 1,326 | 1,333 | 1,333 | 1,333 | 1,320 | 2,600 |
| May 23, 2025 | 1,336 | 1,326 | 1,326 | 1,336 | 1,326 | 500 |