1,252.00
-15(-1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,269 | 1,252 | 1,252 | 1,272 | 1,250 | 58,500 |
| August 15, 2025 | 1,245 | 1,267 | 1,267 | 1,272 | 1,242 | 85,800 |
| August 14, 2025 | 1,233 | 1,243 | 1,243 | 1,243 | 1,230 | 36,300 |
| August 13, 2025 | 1,229 | 1,239 | 1,239 | 1,242 | 1,217 | 75,300 |
| August 12, 2025 | 1,240 | 1,231 | 1,231 | 1,247 | 1,230 | 62,400 |
| August 08, 2025 | 1,231 | 1,233 | 1,233 | 1,239 | 1,213 | 92,300 |
| August 07, 2025 | 1,230 | 1,230 | 1,230 | 1,240 | 1,216 | 102,300 |
| August 06, 2025 | 1,205 | 1,230 | 1,230 | 1,237 | 1,201 | 81,900 |
| August 05, 2025 | 1,196 | 1,203 | 1,203 | 1,208 | 1,191 | 59,000 |
| August 04, 2025 | 1,166 | 1,195 | 1,195 | 1,200 | 1,166 | 98,700 |
| August 01, 2025 | 1,261 | 1,196 | 1,196 | 1,264 | 1,196 | 183,600 |
| July 31, 2025 | 1,170 | 1,175 | 1,175 | 1,185 | 1,170 | 115,000 |
| July 30, 2025 | 1,159 | 1,161 | 1,161 | 1,170 | 1,152 | 64,700 |
| July 29, 2025 | 1,161 | 1,158 | 1,158 | 1,162 | 1,147 | 56,100 |
| July 28, 2025 | 1,184 | 1,167 | 1,167 | 1,188 | 1,160 | 94,100 |
| July 25, 2025 | 1,140 | 1,160 | 1,160 | 1,160 | 1,127 | 151,600 |
| July 24, 2025 | 1,109 | 1,128 | 1,128 | 1,129 | 1,104 | 71,700 |
| July 23, 2025 | 1,108 | 1,106 | 1,106 | 1,110 | 1,095 | 91,900 |
| July 22, 2025 | 1,081 | 1,092 | 1,092 | 1,097 | 1,081 | 49,400 |
| July 18, 2025 | 1,094 | 1,082 | 1,082 | 1,100 | 1,081 | 53,100 |
| July 17, 2025 | 1,090 | 1,098 | 1,098 | 1,098 | 1,083 | 45,300 |
| July 16, 2025 | 1,099 | 1,090 | 1,090 | 1,106 | 1,089 | 63,400 |
| July 15, 2025 | 1,105 | 1,099 | 1,099 | 1,113 | 1,098 | 38,500 |
| July 14, 2025 | 1,098 | 1,105 | 1,105 | 1,110 | 1,094 | 61,200 |
| July 11, 2025 | 1,097 | 1,098 | 1,098 | 1,110 | 1,094 | 41,800 |
| July 10, 2025 | 1,105 | 1,093 | 1,093 | 1,106 | 1,088 | 91,700 |
| July 09, 2025 | 1,094 | 1,105 | 1,105 | 1,108 | 1,091 | 37,800 |
| July 08, 2025 | 1,091 | 1,093 | 1,093 | 1,099 | 1,085 | 47,700 |
| July 07, 2025 | 1,094 | 1,091 | 1,091 | 1,096 | 1,083 | 43,600 |
| July 04, 2025 | 1,098 | 1,094 | 1,094 | 1,101 | 1,091 | 33,500 |
| July 03, 2025 | 1,104 | 1,088 | 1,088 | 1,115 | 1,083 | 62,300 |
| July 02, 2025 | 1,100 | 1,115 | 1,115 | 1,123 | 1,099 | 56,200 |
| July 01, 2025 | 1,121 | 1,108 | 1,108 | 1,124 | 1,101 | 42,200 |
| June 30, 2025 | 1,130 | 1,124 | 1,124 | 1,133 | 1,124 | 40,700 |
| June 27, 2025 | 1,128 | 1,127 | 1,127 | 1,131 | 1,118 | 35,100 |
| June 26, 2025 | 1,116 | 1,122 | 1,122 | 1,126 | 1,115 | 38,600 |
| June 25, 2025 | 1,110 | 1,111 | 1,111 | 1,118 | 1,098 | 56,700 |
| June 24, 2025 | 1,110 | 1,110 | 1,110 | 1,110 | 1,101 | 21,800 |
| June 23, 2025 | 1,090 | 1,097 | 1,099 | 1,101 | 1,090 | 27,000 |
| June 20, 2025 | 1,102 | 1,090 | 1,090 | 1,114 | 1,088 | 41,600 |
| June 19, 2025 | 1,103 | 1,103 | 1,103 | 1,125 | 1,100 | 48,900 |
| June 18, 2025 | 1,085 | 1,103 | 1,103 | 1,107 | 1,085 | 34,600 |
| June 17, 2025 | 1,085 | 1,089 | 1,089 | 1,091 | 1,080 | 37,200 |
| June 16, 2025 | 1,100 | 1,085 | 1,085 | 1,106 | 1,081 | 27,000 |
| June 13, 2025 | 1,109 | 1,094 | 1,094 | 1,111 | 1,091 | 44,100 |
| June 12, 2025 | 1,105 | 1,116 | 1,116 | 1,118 | 1,105 | 40,400 |
| June 11, 2025 | 1,085 | 1,103 | 1,103 | 1,108 | 1,081 | 48,700 |
| June 10, 2025 | 1,084 | 1,089 | 1,089 | 1,097 | 1,073 | 44,300 |
| June 09, 2025 | 1,058 | 1,085 | 1,085 | 1,085 | 1,058 | 49,200 |
| June 06, 2025 | 1,070 | 1,057 | 1,057 | 1,070 | 1,051 | 38,600 |
| June 05, 2025 | 1,080 | 1,071 | 1,071 | 1,083 | 1,068 | 57,000 |
| June 04, 2025 | 1,070 | 1,098 | 1,098 | 1,104 | 1,058 | 73,600 |
| June 03, 2025 | 1,097 | 1,088 | 1,088 | 1,099 | 1,088 | 38,400 |
| June 02, 2025 | 1,093 | 1,085 | 1,085 | 1,103 | 1,085 | 38,900 |
| May 30, 2025 | 1,094 | 1,101 | 1,101 | 1,101 | 1,089 | 36,000 |
| May 29, 2025 | 1,085 | 1,090 | 1,090 | 1,092 | 1,080 | 32,500 |
| May 28, 2025 | 1,080 | 1,086 | 1,086 | 1,090 | 1,073 | 27,700 |
| May 27, 2025 | 1,082 | 1,079 | 1,079 | 1,091 | 1,071 | 34,100 |
| May 26, 2025 | 1,078 | 1,082 | 1,082 | 1,093 | 1,078 | 34,900 |
| May 23, 2025 | 1,062 | 1,081 | 1,081 | 1,084 | 1,062 | 55,600 |