1,682.00
-16(-0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,684 | 1,698 | 1,698 | 1,704 | 1,678 | 51,500 |
| August 18, 2025 | 1,662 | 1,681 | 1,681 | 1,681 | 1,649 | 60,200 |
| August 15, 2025 | 1,625 | 1,622 | 1,622 | 1,631 | 1,606 | 47,800 |
| August 14, 2025 | 1,607 | 1,634 | 1,634 | 1,653 | 1,606 | 63,800 |
| August 13, 2025 | 1,652 | 1,611 | 1,611 | 1,664 | 1,585 | 99,500 |
| August 12, 2025 | 1,666 | 1,665 | 1,665 | 1,696 | 1,621 | 328,800 |
| August 08, 2025 | 1,454 | 1,446 | 1,446 | 1,465 | 1,435 | 31,500 |
| August 07, 2025 | 1,458 | 1,461 | 1,461 | 1,462 | 1,447 | 18,300 |
| August 06, 2025 | 1,438 | 1,458 | 1,458 | 1,475 | 1,437 | 22,300 |
| August 05, 2025 | 1,440 | 1,437 | 1,437 | 1,450 | 1,435 | 12,500 |
| August 04, 2025 | 1,435 | 1,440 | 1,440 | 1,455 | 1,421 | 17,800 |
| August 01, 2025 | 1,443 | 1,450 | 1,450 | 1,451 | 1,438 | 13,400 |
| July 31, 2025 | 1,428 | 1,440 | 1,440 | 1,440 | 1,416 | 18,500 |
| July 30, 2025 | 1,407 | 1,410 | 1,410 | 1,429 | 1,407 | 16,100 |
| July 29, 2025 | 1,411 | 1,412 | 1,412 | 1,412 | 1,394 | 23,100 |
| July 28, 2025 | 1,412 | 1,421 | 1,421 | 1,430 | 1,407 | 33,100 |
| July 25, 2025 | 1,407 | 1,407 | 1,407 | 1,421 | 1,392 | 37,000 |
| July 24, 2025 | 1,381 | 1,393 | 1,393 | 1,398 | 1,371 | 21,600 |
| July 23, 2025 | 1,361 | 1,375 | 1,375 | 1,382 | 1,346 | 49,100 |
| July 22, 2025 | 1,351 | 1,360 | 1,360 | 1,371 | 1,346 | 20,300 |
| July 18, 2025 | 1,397 | 1,367 | 1,367 | 1,397 | 1,367 | 20,300 |
| July 17, 2025 | 1,379 | 1,392 | 1,392 | 1,403 | 1,374 | 42,400 |
| July 16, 2025 | 1,392 | 1,374 | 1,374 | 1,394 | 1,374 | 22,500 |
| July 15, 2025 | 1,388 | 1,395 | 1,395 | 1,413 | 1,388 | 28,600 |
| July 14, 2025 | 1,387 | 1,385 | 1,385 | 1,406 | 1,383 | 21,400 |
| July 11, 2025 | 1,392 | 1,394 | 1,394 | 1,404 | 1,384 | 20,000 |
| July 10, 2025 | 1,413 | 1,391 | 1,391 | 1,413 | 1,390 | 31,200 |
| July 09, 2025 | 1,405 | 1,409 | 1,409 | 1,419 | 1,400 | 19,600 |
| July 08, 2025 | 1,422 | 1,405 | 1,405 | 1,422 | 1,400 | 25,100 |
| July 07, 2025 | 1,392 | 1,409 | 1,409 | 1,419 | 1,380 | 40,600 |
| July 04, 2025 | 1,400 | 1,410 | 1,410 | 1,421 | 1,400 | 26,600 |
| July 03, 2025 | 1,468 | 1,400 | 1,400 | 1,482 | 1,391 | 48,600 |
| July 02, 2025 | 1,480 | 1,454 | 1,454 | 1,510 | 1,454 | 45,500 |
| July 01, 2025 | 1,500 | 1,504 | 1,504 | 1,510 | 1,486 | 39,000 |
| June 30, 2025 | 1,500 | 1,500 | 1,500 | 1,513 | 1,495 | 41,600 |
| June 27, 2025 | 1,472 | 1,492 | 1,492 | 1,496 | 1,460 | 54,200 |
| June 26, 2025 | 1,445 | 1,466 | 1,466 | 1,470 | 1,442 | 27,300 |
| June 25, 2025 | 1,456 | 1,445 | 1,445 | 1,456 | 1,427 | 26,400 |
| June 24, 2025 | 1,448 | 1,460 | 1,460 | 1,462 | 1,445 | 19,700 |
| June 23, 2025 | 1,458 | 1,445 | 1,445 | 1,470 | 1,441 | 38,100 |
| June 20, 2025 | 1,495 | 1,470 | 1,470 | 1,498 | 1,470 | 50,500 |
| June 19, 2025 | 1,520 | 1,482 | 1,482 | 1,520 | 1,480 | 46,900 |
| June 18, 2025 | 1,450 | 1,490 | 1,490 | 1,517 | 1,450 | 120,700 |
| June 17, 2025 | 1,449 | 1,438 | 1,438 | 1,461 | 1,438 | 34,900 |
| June 16, 2025 | 1,419 | 1,450 | 1,450 | 1,450 | 1,418 | 29,700 |
| June 13, 2025 | 1,432 | 1,421 | 1,421 | 1,436 | 1,401 | 41,400 |
| June 12, 2025 | 1,430 | 1,435 | 1,435 | 1,448 | 1,418 | 59,500 |
| June 11, 2025 | 1,390 | 1,412 | 1,412 | 1,415 | 1,390 | 42,300 |
| June 10, 2025 | 1,370 | 1,390 | 1,390 | 1,399 | 1,370 | 61,100 |
| June 09, 2025 | 1,370 | 1,369 | 1,369 | 1,377 | 1,359 | 25,200 |
| June 06, 2025 | 1,388 | 1,375 | 1,375 | 1,400 | 1,366 | 52,800 |
| June 05, 2025 | 1,355 | 1,375 | 1,375 | 1,390 | 1,355 | 35,500 |
| June 04, 2025 | 1,348 | 1,362 | 1,362 | 1,370 | 1,348 | 17,400 |
| June 03, 2025 | 1,360 | 1,352 | 1,352 | 1,366 | 1,345 | 22,400 |
| June 02, 2025 | 1,350 | 1,352 | 1,352 | 1,376 | 1,350 | 23,400 |
| May 30, 2025 | 1,345 | 1,367 | 1,367 | 1,378 | 1,342 | 25,200 |
| May 29, 2025 | 1,347 | 1,352 | 1,352 | 1,381 | 1,344 | 60,500 |
| May 28, 2025 | 1,368 | 1,357 | 1,357 | 1,370 | 1,342 | 37,900 |
| May 27, 2025 | 1,354 | 1,354 | 1,354 | 1,374 | 1,340 | 98,500 |
| May 26, 2025 | 1,303 | 1,315 | 1,315 | 1,323 | 1,303 | 18,000 |