1,520.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,502 | 1,522 | 1,522 | 1,526 | 1,501 | 48,000 |
| August 18, 2025 | 1,485 | 1,500 | 1,500 | 1,500 | 1,478 | 41,100 |
| August 15, 2025 | 1,483 | 1,472 | 1,472 | 1,483 | 1,463 | 37,200 |
| August 14, 2025 | 1,488 | 1,481 | 1,481 | 1,490 | 1,481 | 37,600 |
| August 13, 2025 | 1,500 | 1,497 | 1,497 | 1,502 | 1,490 | 29,800 |
| August 12, 2025 | 1,494 | 1,491 | 1,491 | 1,500 | 1,488 | 29,500 |
| August 08, 2025 | 1,497 | 1,499 | 1,499 | 1,502 | 1,491 | 22,700 |
| August 07, 2025 | 1,505 | 1,492 | 1,492 | 1,507 | 1,491 | 29,200 |
| August 06, 2025 | 1,481 | 1,497 | 1,497 | 1,498 | 1,481 | 23,600 |
| August 05, 2025 | 1,499 | 1,486 | 1,486 | 1,499 | 1,486 | 24,000 |
| August 04, 2025 | 1,496 | 1,492 | 1,492 | 1,501 | 1,480 | 72,400 |
| August 01, 2025 | 1,506 | 1,533 | 1,533 | 1,549 | 1,500 | 51,900 |
| July 31, 2025 | 1,499 | 1,500 | 1,500 | 1,505 | 1,496 | 31,300 |
| July 30, 2025 | 1,492 | 1,497 | 1,497 | 1,505 | 1,485 | 33,200 |
| July 29, 2025 | 1,500 | 1,492 | 1,492 | 1,502 | 1,486 | 22,000 |
| July 28, 2025 | 1,518 | 1,506 | 1,506 | 1,522 | 1,503 | 23,300 |
| July 25, 2025 | 1,500 | 1,513 | 1,513 | 1,518 | 1,500 | 20,600 |
| July 24, 2025 | 1,501 | 1,499 | 1,499 | 1,510 | 1,493 | 35,200 |
| July 23, 2025 | 1,487 | 1,500 | 1,500 | 1,513 | 1,487 | 44,500 |
| July 22, 2025 | 1,500 | 1,486 | 1,486 | 1,501 | 1,484 | 61,100 |
| July 18, 2025 | 1,532 | 1,500 | 1,500 | 1,532 | 1,500 | 69,500 |
| July 17, 2025 | 1,503 | 1,511 | 1,511 | 1,512 | 1,493 | 53,200 |
| July 16, 2025 | 1,493 | 1,473 | 1,473 | 1,498 | 1,473 | 41,900 |
| July 15, 2025 | 1,515 | 1,500 | 1,500 | 1,517 | 1,499 | 38,100 |
| July 14, 2025 | 1,493 | 1,509 | 1,509 | 1,511 | 1,476 | 82,800 |
| July 11, 2025 | 1,560 | 1,500 | 1,500 | 1,560 | 1,500 | 210,500 |
| July 10, 2025 | 1,600 | 1,600 | 1,600 | 1,629 | 1,582 | 128,700 |
| July 09, 2025 | 1,567 | 1,583 | 1,583 | 1,584 | 1,560 | 45,300 |
| July 08, 2025 | 1,548 | 1,559 | 1,559 | 1,561 | 1,544 | 38,800 |
| July 07, 2025 | 1,519 | 1,557 | 1,557 | 1,568 | 1,519 | 49,200 |
| July 04, 2025 | 1,528 | 1,510 | 1,510 | 1,528 | 1,508 | 25,400 |
| July 03, 2025 | 1,508 | 1,506 | 1,506 | 1,518 | 1,504 | 24,700 |
| July 02, 2025 | 1,471 | 1,506 | 1,506 | 1,516 | 1,471 | 51,400 |
| July 01, 2025 | 1,490 | 1,460 | 1,460 | 1,491 | 1,460 | 25,500 |
| June 30, 2025 | 1,522 | 1,504 | 1,504 | 1,524 | 1,490 | 81,800 |
| June 27, 2025 | 1,481 | 1,502 | 1,502 | 1,504 | 1,481 | 62,600 |
| June 26, 2025 | 1,464 | 1,477 | 1,477 | 1,482 | 1,462 | 34,900 |
| June 25, 2025 | 1,466 | 1,464 | 1,464 | 1,472 | 1,442 | 50,600 |
| June 24, 2025 | 1,480 | 1,466 | 1,466 | 1,482 | 1,460 | 25,500 |
| June 23, 2025 | 1,450 | 1,461 | 1,461 | 1,464 | 1,442 | 24,700 |
| June 20, 2025 | 1,455 | 1,459 | 1,459 | 1,459 | 1,450 | 27,900 |
| June 19, 2025 | 1,459 | 1,463 | 1,463 | 1,465 | 1,447 | 23,900 |
| June 18, 2025 | 1,451 | 1,464 | 1,464 | 1,467 | 1,451 | 21,900 |
| June 17, 2025 | 1,455 | 1,453 | 1,453 | 1,461 | 1,445 | 50,800 |
| June 16, 2025 | 1,462 | 1,463 | 1,463 | 1,475 | 1,457 | 31,700 |
| June 13, 2025 | 1,477 | 1,453 | 1,453 | 1,477 | 1,450 | 30,400 |
| June 12, 2025 | 1,487 | 1,472 | 1,472 | 1,488 | 1,472 | 26,300 |
| June 11, 2025 | 1,477 | 1,481 | 1,481 | 1,485 | 1,474 | 20,500 |
| June 10, 2025 | 1,494 | 1,482 | 1,482 | 1,504 | 1,482 | 22,500 |
| June 09, 2025 | 1,497 | 1,498 | 1,498 | 1,504 | 1,491 | 37,100 |
| June 06, 2025 | 1,495 | 1,498 | 1,498 | 1,502 | 1,486 | 20,700 |
| June 05, 2025 | 1,501 | 1,501 | 1,501 | 1,513 | 1,492 | 48,400 |
| June 04, 2025 | 1,495 | 1,501 | 1,501 | 1,508 | 1,494 | 34,400 |
| June 03, 2025 | 1,501 | 1,501 | 1,501 | 1,511 | 1,493 | 43,200 |
| June 02, 2025 | 1,486 | 1,501 | 1,501 | 1,508 | 1,485 | 34,000 |
| May 30, 2025 | 1,486 | 1,496 | 1,496 | 1,512 | 1,484 | 42,700 |
| May 29, 2025 | 1,518 | 1,497 | 1,497 | 1,519 | 1,480 | 49,900 |
| May 28, 2025 | 1,530 | 1,513 | 1,513 | 1,530 | 1,509 | 39,500 |
| May 27, 2025 | 1,500 | 1,524 | 1,524 | 1,524 | 1,488 | 38,100 |
| May 26, 2025 | 1,451 | 1,488 | 1,488 | 1,509 | 1,451 | 35,100 |