1,255.00
+2(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,255 | 1,255 | 1,255 | 1,261 | 1,237 | 28,300 |
| August 15, 2025 | 1,206 | 1,253 | 1,253 | 1,256 | 1,206 | 58,800 |
| August 14, 2025 | 1,232 | 1,220 | 1,220 | 1,232 | 1,202 | 19,400 |
| August 13, 2025 | 1,199 | 1,220 | 1,220 | 1,242 | 1,187 | 64,300 |
| August 12, 2025 | 1,168 | 1,200 | 1,200 | 1,200 | 1,168 | 80,700 |
| August 08, 2025 | 1,158 | 1,165 | 1,165 | 1,169 | 1,139 | 40,200 |
| August 07, 2025 | 1,151 | 1,157 | 1,157 | 1,174 | 1,141 | 37,700 |
| August 06, 2025 | 1,140 | 1,151 | 1,151 | 1,151 | 1,127 | 19,900 |
| August 05, 2025 | 1,131 | 1,137 | 1,137 | 1,140 | 1,110 | 15,700 |
| August 04, 2025 | 1,101 | 1,129 | 1,129 | 1,131 | 1,082 | 50,300 |
| August 01, 2025 | 1,120 | 1,125 | 1,125 | 1,130 | 1,103 | 30,700 |
| July 31, 2025 | 1,100 | 1,103 | 1,103 | 1,121 | 1,090 | 24,600 |
| July 30, 2025 | 1,086 | 1,097 | 1,097 | 1,098 | 1,082 | 4,600 |
| July 29, 2025 | 1,095 | 1,091 | 1,091 | 1,102 | 1,088 | 15,100 |
| July 28, 2025 | 1,100 | 1,095 | 1,095 | 1,109 | 1,094 | 31,100 |
| July 25, 2025 | 1,083 | 1,098 | 1,098 | 1,101 | 1,076 | 33,600 |
| July 24, 2025 | 1,084 | 1,079 | 1,079 | 1,090 | 1,071 | 15,600 |
| July 23, 2025 | 1,066 | 1,089 | 1,089 | 1,110 | 1,062 | 41,900 |
| July 22, 2025 | 1,048 | 1,058 | 1,058 | 1,075 | 1,042 | 30,700 |
| July 18, 2025 | 1,052 | 1,052 | 1,052 | 1,057 | 1,040 | 26,600 |
| July 17, 2025 | 1,026 | 1,030 | 1,030 | 1,060 | 1,026 | 36,700 |
| July 16, 2025 | 1,012 | 1,026 | 1,026 | 1,033 | 1,010 | 13,000 |
| July 15, 2025 | 1,040 | 1,012 | 1,012 | 1,040 | 1,001 | 15,800 |
| July 14, 2025 | 1,025 | 1,033 | 1,033 | 1,035 | 1,023 | 11,600 |
| July 11, 2025 | 1,033 | 1,030 | 1,030 | 1,038 | 1,027 | 9,700 |
| July 10, 2025 | 1,044 | 1,024 | 1,024 | 1,044 | 1,023 | 7,000 |
| July 09, 2025 | 1,045 | 1,044 | 1,044 | 1,050 | 1,031 | 22,100 |
| July 08, 2025 | 1,035 | 1,035 | 1,035 | 1,040 | 1,025 | 7,600 |
| July 07, 2025 | 1,033 | 1,021 | 1,021 | 1,035 | 1,020 | 6,100 |
| July 04, 2025 | 1,034 | 1,032 | 1,032 | 1,038 | 1,025 | 13,100 |
| July 03, 2025 | 1,032 | 1,025 | 1,025 | 1,043 | 1,022 | 13,200 |
| July 02, 2025 | 1,060 | 1,031 | 1,031 | 1,060 | 1,031 | 9,200 |
| July 01, 2025 | 1,041 | 1,060 | 1,060 | 1,075 | 1,036 | 50,300 |
| June 30, 2025 | 1,025 | 1,035 | 1,035 | 1,062 | 1,018 | 32,700 |
| June 27, 2025 | 1,040 | 1,015 | 1,015 | 1,045 | 1,005 | 23,400 |
| June 26, 2025 | 1,048 | 1,040 | 1,040 | 1,056 | 1,034 | 27,100 |
| June 25, 2025 | 1,064 | 1,039 | 1,039 | 1,064 | 1,037 | 16,300 |
| June 24, 2025 | 1,020 | 1,060 | 1,060 | 1,073 | 1,020 | 50,500 |
| June 23, 2025 | 1,050 | 1,019 | 1,023 | 1,050 | 1,019 | 16,900 |
| June 20, 2025 | 1,044 | 1,053 | 1,053 | 1,066 | 1,028 | 45,400 |
| June 19, 2025 | 1,034 | 1,044 | 1,044 | 1,045 | 1,010 | 52,900 |
| June 18, 2025 | 986 | 1,037 | 1,037 | 1,040 | 986 | 50,100 |
| June 17, 2025 | 999 | 986 | 986 | 999 | 977 | 15,300 |
| June 16, 2025 | 997 | 984 | 984 | 1,000 | 982 | 20,700 |
| June 13, 2025 | 1,025 | 995 | 995 | 1,025 | 991 | 18,400 |
| June 12, 2025 | 1,022 | 1,025 | 1,025 | 1,034 | 1,014 | 29,400 |
| June 11, 2025 | 1,033 | 1,023 | 1,023 | 1,037 | 990 | 95,000 |
| June 10, 2025 | 972 | 1,018 | 1,018 | 1,036 | 961 | 236,800 |
| June 09, 2025 | 966 | 968 | 968 | 968 | 958 | 22,500 |
| June 06, 2025 | 971 | 952 | 952 | 971 | 950 | 17,900 |
| June 05, 2025 | 969 | 958 | 958 | 975 | 954 | 23,900 |
| June 04, 2025 | 951 | 969 | 969 | 973 | 951 | 25,400 |
| June 03, 2025 | 942 | 947 | 947 | 953 | 938 | 17,800 |
| June 02, 2025 | 935 | 947 | 947 | 947 | 932 | 16,000 |
| May 30, 2025 | 923 | 929 | 929 | 942 | 918 | 17,600 |
| May 29, 2025 | 933 | 928 | 928 | 935 | 924 | 10,700 |
| May 28, 2025 | 926 | 927 | 927 | 930 | 924 | 5,700 |
| May 27, 2025 | 929 | 924 | 924 | 934 | 923 | 9,900 |
| May 26, 2025 | 917 | 929 | 929 | 929 | 917 | 8,300 |
| May 23, 2025 | 928 | 917 | 917 | 928 | 914 | 51,000 |