1,307.00
-3(-0.23%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,318 | 1,307 | 1,307 | 1,318 | 1,306 | 16,400 |
| August 15, 2025 | 1,304 | 1,310 | 1,310 | 1,318 | 1,304 | 26,100 |
| August 14, 2025 | 1,315 | 1,304 | 1,304 | 1,315 | 1,301 | 12,700 |
| August 13, 2025 | 1,312 | 1,312 | 1,312 | 1,320 | 1,310 | 14,700 |
| August 12, 2025 | 1,340 | 1,312 | 1,312 | 1,340 | 1,312 | 20,500 |
| August 08, 2025 | 1,325 | 1,319 | 1,319 | 1,325 | 1,312 | 11,000 |
| August 07, 2025 | 1,298 | 1,325 | 1,325 | 1,325 | 1,296 | 17,500 |
| August 06, 2025 | 1,300 | 1,298 | 1,298 | 1,303 | 1,292 | 18,500 |
| August 05, 2025 | 1,295 | 1,299 | 1,299 | 1,304 | 1,295 | 11,700 |
| August 04, 2025 | 1,279 | 1,295 | 1,295 | 1,295 | 1,277 | 15,300 |
| August 01, 2025 | 1,281 | 1,295 | 1,295 | 1,300 | 1,267 | 35,200 |
| July 31, 2025 | 1,305 | 1,269 | 1,269 | 1,305 | 1,264 | 29,200 |
| July 30, 2025 | 1,301 | 1,305 | 1,305 | 1,305 | 1,287 | 15,200 |
| July 29, 2025 | 1,306 | 1,305 | 1,305 | 1,306 | 1,289 | 12,800 |
| July 28, 2025 | 1,307 | 1,304 | 1,304 | 1,308 | 1,300 | 8,300 |
| July 25, 2025 | 1,299 | 1,298 | 1,298 | 1,302 | 1,291 | 15,400 |
| July 24, 2025 | 1,291 | 1,291 | 1,291 | 1,297 | 1,291 | 6,300 |
| July 23, 2025 | 1,297 | 1,287 | 1,287 | 1,297 | 1,281 | 25,700 |
| July 22, 2025 | 1,283 | 1,283 | 1,283 | 1,288 | 1,275 | 11,800 |
| July 18, 2025 | 1,282 | 1,283 | 1,283 | 1,290 | 1,274 | 7,600 |
| July 17, 2025 | 1,275 | 1,283 | 1,283 | 1,284 | 1,274 | 4,800 |
| July 16, 2025 | 1,295 | 1,280 | 1,280 | 1,305 | 1,280 | 21,800 |
| July 15, 2025 | 1,265 | 1,294 | 1,294 | 1,296 | 1,265 | 29,800 |
| July 14, 2025 | 1,264 | 1,262 | 1,262 | 1,270 | 1,261 | 16,600 |
| July 11, 2025 | 1,263 | 1,264 | 1,264 | 1,273 | 1,261 | 28,100 |
| July 10, 2025 | 1,263 | 1,262 | 1,262 | 1,271 | 1,261 | 13,200 |
| July 09, 2025 | 1,263 | 1,261 | 1,261 | 1,263 | 1,254 | 27,200 |
| July 08, 2025 | 1,253 | 1,257 | 1,257 | 1,262 | 1,250 | 16,400 |
| July 07, 2025 | 1,261 | 1,255 | 1,255 | 1,262 | 1,255 | 16,800 |
| July 04, 2025 | 1,254 | 1,260 | 1,260 | 1,261 | 1,247 | 43,600 |
| July 03, 2025 | 1,247 | 1,247 | 1,247 | 1,249 | 1,243 | 5,000 |
| July 02, 2025 | 1,239 | 1,247 | 1,247 | 1,249 | 1,236 | 11,400 |
| July 01, 2025 | 1,246 | 1,239 | 1,239 | 1,247 | 1,237 | 8,900 |
| June 30, 2025 | 1,244 | 1,242 | 1,242 | 1,253 | 1,242 | 18,500 |
| June 27, 2025 | 1,235 | 1,242 | 1,242 | 1,250 | 1,235 | 36,400 |
| June 26, 2025 | 1,269 | 1,261 | 1,231 | 1,280 | 1,261 | 16,900 |
| June 25, 2025 | 1,264 | 1,269 | 1,238.81 | 1,278 | 1,249 | 28,400 |
| June 24, 2025 | 1,240 | 1,262 | 1,231.98 | 1,263 | 1,234 | 25,300 |
| June 23, 2025 | 1,236 | 1,232 | 1,232 | 1,236 | 1,227 | 48,400 |
| June 20, 2025 | 1,250 | 1,238 | 1,238 | 1,251 | 1,238 | 48,200 |
| June 19, 2025 | 1,256 | 1,250 | 1,250 | 1,257 | 1,244 | 44,000 |
| June 18, 2025 | 1,280 | 1,257 | 1,257 | 1,280 | 1,257 | 63,900 |
| June 17, 2025 | 1,284 | 1,280 | 1,280 | 1,285 | 1,278 | 14,800 |
| June 16, 2025 | 1,296 | 1,284 | 1,284 | 1,296 | 1,237 | 34,500 |
| June 13, 2025 | 1,294 | 1,281 | 1,281 | 1,295 | 1,281 | 13,000 |
| June 12, 2025 | 1,291 | 1,294 | 1,294 | 1,297 | 1,291 | 5,500 |
| June 11, 2025 | 1,290 | 1,291 | 1,291 | 1,296 | 1,290 | 7,400 |
| June 10, 2025 | 1,286 | 1,290 | 1,290 | 1,291 | 1,284 | 7,800 |
| June 09, 2025 | 1,292 | 1,286 | 1,286 | 1,300 | 1,283 | 15,600 |
| June 06, 2025 | 1,281 | 1,290 | 1,290 | 1,290 | 1,281 | 8,900 |
| June 05, 2025 | 1,294 | 1,280 | 1,280 | 1,298 | 1,280 | 14,100 |
| June 04, 2025 | 1,285 | 1,293 | 1,293 | 1,293 | 1,281 | 11,000 |
| June 03, 2025 | 1,293 | 1,285 | 1,285 | 1,293 | 1,282 | 16,200 |
| June 02, 2025 | 1,298 | 1,290 | 1,290 | 1,305 | 1,290 | 21,000 |
| May 30, 2025 | 1,287 | 1,305 | 1,305 | 1,305 | 1,284 | 22,700 |
| May 29, 2025 | 1,300 | 1,293 | 1,293 | 1,300 | 1,288 | 10,400 |
| May 28, 2025 | 1,290 | 1,294 | 1,294 | 1,296 | 1,285 | 11,000 |
| May 27, 2025 | 1,288 | 1,281 | 1,281 | 1,293 | 1,281 | 5,700 |
| May 26, 2025 | 1,289 | 1,287 | 1,287 | 1,294 | 1,281 | 21,100 |
| May 23, 2025 | 1,276 | 1,284 | 1,284 | 1,285 | 1,271 | 8,200 |