1,315.50
-17.5(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,325 | 1,315.5 | 1,315.5 | 1,327.5 | 1,307 | 596,500 |
| August 21, 2025 | 1,355 | 1,333 | 1,333 | 1,359 | 1,330 | 663,700 |
| August 20, 2025 | 1,329 | 1,354 | 1,354 | 1,354 | 1,328 | 900,000 |
| August 19, 2025 | 1,315 | 1,330 | 1,330 | 1,330 | 1,309 | 496,200 |
| August 18, 2025 | 1,309 | 1,311.5 | 1,311.5 | 1,318 | 1,303 | 364,600 |
| August 15, 2025 | 1,322 | 1,309.5 | 1,309.5 | 1,324 | 1,308 | 360,100 |
| August 14, 2025 | 1,335 | 1,325 | 1,325 | 1,337 | 1,321 | 277,700 |
| August 13, 2025 | 1,341.5 | 1,330 | 1,330 | 1,343 | 1,318 | 591,300 |
| August 12, 2025 | 1,332.5 | 1,344 | 1,344 | 1,347.5 | 1,319.5 | 656,700 |
| August 08, 2025 | 1,316.5 | 1,343 | 1,343 | 1,343.5 | 1,309 | 1.04M |
| August 07, 2025 | 1,244 | 1,300 | 1,300 | 1,306 | 1,243 | 1.97M |
| August 06, 2025 | 1,298 | 1,304 | 1,304 | 1,311 | 1,289 | 924,600 |
| August 05, 2025 | 1,304.5 | 1,295.5 | 1,295.5 | 1,310 | 1,295.5 | 446,500 |
| August 04, 2025 | 1,288 | 1,299 | 1,299 | 1,303.5 | 1,285.5 | 550,800 |
| August 01, 2025 | 1,280 | 1,293 | 1,293 | 1,293 | 1,275.5 | 362,800 |
| July 31, 2025 | 1,273 | 1,278.5 | 1,278.5 | 1,281 | 1,268 | 291,200 |
| July 30, 2025 | 1,280 | 1,268.5 | 1,268.5 | 1,282 | 1,266.5 | 311,900 |
| July 29, 2025 | 1,271.5 | 1,280 | 1,280 | 1,281 | 1,268.5 | 307,100 |
| July 28, 2025 | 1,275.5 | 1,279 | 1,279 | 1,287 | 1,274.5 | 504,600 |
| July 25, 2025 | 1,280.5 | 1,278.5 | 1,278.5 | 1,288 | 1,272.5 | 465,700 |
| July 24, 2025 | 1,267.5 | 1,286.5 | 1,286.5 | 1,289.5 | 1,266.5 | 790,500 |
| July 23, 2025 | 1,254 | 1,256.5 | 1,256.5 | 1,264 | 1,249 | 472,100 |
| July 22, 2025 | 1,247 | 1,237.5 | 1,237.5 | 1,251 | 1,235.5 | 382,100 |
| July 18, 2025 | 1,254.5 | 1,247.5 | 1,247.5 | 1,258.5 | 1,243 | 320,500 |
| July 17, 2025 | 1,249.5 | 1,251.5 | 1,251.5 | 1,255 | 1,244.5 | 415,900 |
| July 16, 2025 | 1,260 | 1,242.5 | 1,242.5 | 1,264 | 1,242.5 | 504,600 |
| July 15, 2025 | 1,277.5 | 1,262 | 1,262 | 1,280 | 1,262 | 310,000 |
| July 14, 2025 | 1,280 | 1,277.5 | 1,277.5 | 1,282 | 1,272 | 279,400 |
| July 11, 2025 | 1,270 | 1,281.5 | 1,281.5 | 1,293.5 | 1,270 | 445,400 |
| July 10, 2025 | 1,282 | 1,271 | 1,271 | 1,287.5 | 1,267.5 | 728,100 |
| July 09, 2025 | 1,266 | 1,277.5 | 1,277.5 | 1,286 | 1,266 | 628,100 |
| July 08, 2025 | 1,262 | 1,258.5 | 1,258.5 | 1,264.5 | 1,250.5 | 464,000 |
| July 07, 2025 | 1,270 | 1,262.5 | 1,262.5 | 1,275 | 1,262.5 | 263,300 |
| July 04, 2025 | 1,277 | 1,264 | 1,264 | 1,283.5 | 1,262 | 353,700 |
| July 03, 2025 | 1,276 | 1,278.5 | 1,278.5 | 1,286.5 | 1,270.5 | 515,400 |
| July 02, 2025 | 1,283 | 1,276 | 1,276 | 1,288 | 1,273.5 | 408,800 |
| July 01, 2025 | 1,280 | 1,278 | 1,278 | 1,287.5 | 1,264.5 | 662,100 |
| June 30, 2025 | 1,299 | 1,280 | 1,280 | 1,302 | 1,278 | 670,400 |
| June 27, 2025 | 1,280 | 1,283.5 | 1,283.5 | 1,283.5 | 1,275 | 570,300 |
| June 26, 2025 | 1,297 | 1,290.5 | 1,290.5 | 1,300.5 | 1,277 | 1.03M |
| June 25, 2025 | 1,320 | 1,300.5 | 1,300.5 | 1,321 | 1,296 | 888,900 |
| June 24, 2025 | 1,330 | 1,320.5 | 1,320.5 | 1,336.5 | 1,313.5 | 985,700 |
| June 23, 2025 | 1,326 | 1,329 | 1,329 | 1,331.5 | 1,315.5 | 276,300 |
| June 20, 2025 | 1,323.5 | 1,328.5 | 1,328.5 | 1,342.5 | 1,323 | 832,100 |
| June 19, 2025 | 1,326 | 1,322 | 1,322 | 1,329.5 | 1,313 | 337,400 |
| June 18, 2025 | 1,320 | 1,325.5 | 1,325.5 | 1,331 | 1,316.5 | 259,500 |
| June 17, 2025 | 1,334 | 1,326 | 1,326 | 1,337 | 1,322.5 | 235,700 |
| June 16, 2025 | 1,331 | 1,331.5 | 1,331.5 | 1,338 | 1,327 | 252,300 |
| June 13, 2025 | 1,356.5 | 1,333 | 1,333 | 1,358.5 | 1,329 | 415,800 |
| June 12, 2025 | 1,355 | 1,352.5 | 1,352.5 | 1,363 | 1,351 | 295,800 |
| June 11, 2025 | 1,360 | 1,359.5 | 1,359.5 | 1,371 | 1,356 | 295,900 |
| June 10, 2025 | 1,347.5 | 1,353 | 1,353 | 1,357.5 | 1,347.5 | 240,400 |
| June 09, 2025 | 1,351.5 | 1,348.5 | 1,348.5 | 1,353 | 1,340.5 | 257,200 |
| June 06, 2025 | 1,351 | 1,338.5 | 1,338.5 | 1,352.5 | 1,335.5 | 170,000 |
| June 05, 2025 | 1,356 | 1,348 | 1,348 | 1,371 | 1,345.5 | 271,600 |
| June 04, 2025 | 1,361 | 1,355.5 | 1,355.5 | 1,361 | 1,347.5 | 347,700 |
| June 03, 2025 | 1,367 | 1,358 | 1,358 | 1,371.5 | 1,356 | 413,700 |
| June 02, 2025 | 1,350.5 | 1,365.5 | 1,365.5 | 1,369 | 1,345 | 459,300 |
| May 30, 2025 | 1,356 | 1,371.5 | 1,371.5 | 1,377.5 | 1,352 | 399,000 |
| May 29, 2025 | 1,360 | 1,361 | 1,361 | 1,366.5 | 1,356.5 | 374,800 |