1,044.00
+4(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,044 | 1,044 | 1,044 | 1,045 | 1,044 | 600 |
| August 15, 2025 | 1,040 | 1,040 | 1,040 | 1,040 | 1,034 | 600 |
| August 14, 2025 | 1,041 | 1,034 | 1,034 | 1,042 | 1,034 | 1,900 |
| August 13, 2025 | 1,047 | 1,040 | 1,040 | 1,047 | 1,027 | 2,000 |
| August 12, 2025 | 1,029 | 1,040 | 1,040 | 1,042 | 1,018 | 4,400 |
| August 08, 2025 | 1,068 | 1,038 | 1,038 | 1,070 | 1,038 | 4,000 |
| August 07, 2025 | 1,039 | 1,068 | 1,068 | 1,085 | 1,039 | 4,400 |
| August 06, 2025 | 1,026 | 1,028 | 1,028 | 1,028 | 1,026 | 1,500 |
| August 05, 2025 | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| August 04, 2025 | 1,024 | 1,025 | 1,025 | 1,025 | 1,018 | 2,500 |
| August 01, 2025 | 1,013 | 1,023 | 1,023 | 1,023 | 1,013 | 7,000 |
| July 31, 2025 | 1,017 | 1,014 | 1,014 | 1,017 | 1,014 | 1,000 |
| July 30, 2025 | 1,019 | 1,017 | 1,017 | 1,019 | 1,017 | 800 |
| July 29, 2025 | 1,013 | 1,019 | 1,019 | 1,019 | 1,010 | 13,900 |
| July 28, 2025 | 1,014 | 1,012 | 1,012 | 1,019 | 1,011 | 19,700 |
| July 25, 2025 | 1,015 | 1,016 | 1,016 | 1,017 | 1,007 | 35,300 |
| July 24, 2025 | 1,015 | 1,015 | 1,015 | 1,016 | 1,015 | 300 |
| July 23, 2025 | 1,015 | 1,015 | 1,015 | 1,019 | 1,014 | 4,600 |
| July 22, 2025 | 1,015 | 1,014 | 1,014 | 1,015 | 1,013 | 700 |
| July 18, 2025 | 1,011 | 1,012 | 1,012 | 1,014 | 1,006 | 22,100 |
| July 17, 2025 | 1,009 | 1,011 | 1,011 | 1,011 | 1,009 | 200 |
| July 16, 2025 | 1,006 | 1,009 | 1,009 | 1,011 | 1,003 | 27,600 |
| July 15, 2025 | 1,006 | 1,011 | 1,011 | 1,011 | 1,002 | 17,300 |
| July 14, 2025 | 1,005 | 1,009 | 1,009 | 1,009 | 997 | 20,600 |
| July 11, 2025 | 1,012 | 1,010 | 1,010 | 1,021 | 1,006 | 61,300 |
| July 10, 2025 | 1,015 | 1,013 | 1,013 | 1,015 | 1,007 | 31,200 |
| July 09, 2025 | 1,010 | 1,016 | 1,016 | 1,017 | 1,006 | 59,800 |
| July 08, 2025 | 1,009 | 1,010 | 1,010 | 1,010 | 1,008 | 1,600 |
| July 07, 2025 | 977 | 1,003 | 1,003 | 1,003 | 977 | 9,200 |
| July 04, 2025 | 1,004 | 977 | 977 | 1,004 | 962 | 11,900 |
| July 03, 2025 | 1,000 | 1,000 | 1,000 | 1,002 | 1,000 | 1,500 |
| July 02, 2025 | 1,013 | 1,002 | 1,002 | 1,028 | 1,002 | 3,900 |
| July 01, 2025 | 1,035 | 1,013 | 1,013 | 1,035 | 986 | 13,800 |
| June 30, 2025 | 1,048 | 1,035 | 1,035 | 1,048 | 1,018 | 1,900 |
| June 27, 2025 | 1,022 | 1,031 | 1,031 | 1,031 | 1,005 | 3,700 |
| June 26, 2025 | 1,044 | 1,031 | 1,031 | 1,044 | 1,031 | 700 |
| June 25, 2025 | 1,050 | 1,044 | 1,044 | 1,050 | 1,044 | 600 |
| June 24, 2025 | 1,041 | 1,035 | 1,035 | 1,043 | 1,035 | 600 |
| June 23, 2025 | 1,060 | 1,039 | 1,039 | 1,060 | 1,039 | 500 |
| June 20, 2025 | 1,038 | 1,060 | 1,060 | 1,060 | 1,038 | 500 |
| June 19, 2025 | 1,039 | 1,037 | 1,037 | 1,041 | 1,034 | 1,600 |
| June 18, 2025 | 1,057 | 1,034 | 1,034 | 1,057 | 1,010 | 9,300 |
| June 17, 2025 | 1,054 | 1,083 | 1,083 | 1,084 | 1,047 | 5,900 |
| June 16, 2025 | 1,033 | 1,049 | 1,049 | 1,080 | 1,033 | 2,300 |
| June 13, 2025 | 1,022 | 1,034 | 1,034 | 1,042 | 1,021 | 3,400 |
| June 12, 2025 | 1,027 | 1,021 | 1,021 | 1,146 | 1,009 | 32,800 |
| June 11, 2025 | 1,031 | 1,031 | 1,031 | 1,031 | 1,031 | 1,000 |
| June 10, 2025 | 1,043 | 1,029 | 1,029 | 1,043 | 1,020 | 3,600 |
| June 09, 2025 | 1,044 | 1,044 | 1,044 | 1,050 | 1,044 | 1,500 |
| June 06, 2025 | 1,056 | 1,044 | 1,044 | 1,060 | 1,044 | 1,100 |
| June 05, 2025 | 1,054 | 1,056 | 1,056 | 1,058 | 1,031 | 3,800 |
| June 04, 2025 | 1,016 | 1,024 | 1,024 | 1,034 | 1,011 | 3,500 |
| June 03, 2025 | 1,017 | 1,011 | 1,011 | 1,017 | 1,011 | 800 |
| June 02, 2025 | 1,007 | 1,007 | 1,007 | 1,007 | 1,007 | 300 |
| May 30, 2025 | 1,019 | 1,006 | 1,006 | 1,019 | 1,004 | 300 |
| May 29, 2025 | 1,015 | 1,019 | 1,019 | 1,019 | 1,015 | 1,300 |
| May 28, 2025 | 982 | 1,014 | 1,014 | 1,014 | 982 | 5,600 |
| May 27, 2025 | 980 | 984 | 984 | 1,010 | 980 | 11,400 |
| May 26, 2025 | 1,004 | 1,010 | 1,010 | 1,010 | 1,002 | 1,500 |
| May 23, 2025 | 994 | 999 | 999 | 999 | 994 | 400 |