1,383.50
+8(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,381 | 1,383.5 | 1,383.5 | 1,386.5 | 1,376 | 771,000 |
| August 15, 2025 | 1,366 | 1,375.5 | 1,375.5 | 1,378.5 | 1,361 | 781,500 |
| August 14, 2025 | 1,370.5 | 1,374.5 | 1,374.5 | 1,375.5 | 1,360 | 1.3M |
| August 13, 2025 | 1,383 | 1,384.5 | 1,384.5 | 1,391.5 | 1,376 | 1.58M |
| August 12, 2025 | 1,382.5 | 1,395 | 1,395 | 1,399 | 1,381.5 | 2.1M |
| August 08, 2025 | 1,340 | 1,355 | 1,355 | 1,384.5 | 1,338.5 | 3.19M |
| August 07, 2025 | 1,333 | 1,334 | 1,334 | 1,348 | 1,327.5 | 1.6M |
| August 06, 2025 | 1,307.5 | 1,330 | 1,330 | 1,332.5 | 1,307 | 1.34M |
| August 05, 2025 | 1,317 | 1,303.5 | 1,303.5 | 1,317.5 | 1,303.5 | 655,100 |
| August 04, 2025 | 1,290 | 1,312 | 1,312 | 1,312 | 1,285 | 729,000 |
| August 01, 2025 | 1,287.5 | 1,310.5 | 1,310.5 | 1,312 | 1,283 | 1.11M |
| July 31, 2025 | 1,281 | 1,282.5 | 1,282.5 | 1,290 | 1,276 | 721,800 |
| July 30, 2025 | 1,266 | 1,278 | 1,278 | 1,279.5 | 1,263 | 532,000 |
| July 29, 2025 | 1,268 | 1,266.5 | 1,266.5 | 1,276 | 1,260 | 701,400 |
| July 28, 2025 | 1,265 | 1,278.5 | 1,278.5 | 1,281 | 1,262 | 1.02M |
| July 25, 2025 | 1,260 | 1,254.5 | 1,254.5 | 1,260 | 1,248 | 624,200 |
| July 24, 2025 | 1,258 | 1,257 | 1,257 | 1,259 | 1,246.5 | 799,500 |
| July 23, 2025 | 1,261 | 1,252 | 1,252 | 1,267.5 | 1,250 | 937,800 |
| July 22, 2025 | 1,250 | 1,256 | 1,256 | 1,263 | 1,249.5 | 789,100 |
| July 18, 2025 | 1,249.5 | 1,242.5 | 1,242.5 | 1,249.5 | 1,237 | 669,900 |
| July 17, 2025 | 1,220 | 1,236 | 1,236 | 1,237 | 1,218.5 | 531,300 |
| July 16, 2025 | 1,230 | 1,222.5 | 1,222.5 | 1,232 | 1,221 | 603,600 |
| July 15, 2025 | 1,249.5 | 1,235 | 1,235 | 1,252.5 | 1,231 | 841,100 |
| July 14, 2025 | 1,245.5 | 1,242.5 | 1,242.5 | 1,249 | 1,238.5 | 836,000 |
| July 11, 2025 | 1,249 | 1,245.5 | 1,245.5 | 1,252.5 | 1,237 | 1.3M |
| July 10, 2025 | 1,248 | 1,242 | 1,242 | 1,249.5 | 1,240.5 | 1.1M |
| July 09, 2025 | 1,234 | 1,252 | 1,252 | 1,257 | 1,232.5 | 875,300 |
| July 08, 2025 | 1,233.5 | 1,233.5 | 1,233.5 | 1,240 | 1,222 | 1.12M |
| July 07, 2025 | 1,233.5 | 1,231.5 | 1,231.5 | 1,235.5 | 1,227.5 | 976,600 |
| July 04, 2025 | 1,234.5 | 1,234.5 | 1,234.5 | 1,236 | 1,226.5 | 657,300 |
| July 03, 2025 | 1,234.5 | 1,228 | 1,228 | 1,235.5 | 1,219 | 716,400 |
| July 02, 2025 | 1,213 | 1,236.5 | 1,236.5 | 1,254 | 1,208 | 1.19M |
| July 01, 2025 | 1,206 | 1,216 | 1,216 | 1,224.5 | 1,203.5 | 1.48M |
| June 30, 2025 | 1,199.5 | 1,210.5 | 1,210.5 | 1,214.5 | 1,195 | 1M |
| June 27, 2025 | 1,185.5 | 1,193 | 1,193 | 1,193.5 | 1,184 | 647,600 |
| June 26, 2025 | 1,178.5 | 1,185.5 | 1,185.5 | 1,185.5 | 1,176 | 383,700 |
| June 25, 2025 | 1,180 | 1,178.5 | 1,178.5 | 1,180 | 1,168 | 616,100 |
| June 24, 2025 | 1,195 | 1,175 | 1,175 | 1,195 | 1,175 | 818,600 |
| June 23, 2025 | 1,184.5 | 1,189.5 | 1,189.5 | 1,195 | 1,182.5 | 512,800 |
| June 20, 2025 | 1,189.5 | 1,194.5 | 1,194.5 | 1,197 | 1,188 | 1.35M |
| June 19, 2025 | 1,189.5 | 1,185 | 1,185 | 1,192.5 | 1,183.5 | 336,800 |
| June 18, 2025 | 1,191 | 1,193.5 | 1,193.5 | 1,193.5 | 1,183.5 | 428,400 |
| June 17, 2025 | 1,193 | 1,190.5 | 1,190.5 | 1,195 | 1,186.5 | 524,300 |
| June 16, 2025 | 1,200 | 1,194.5 | 1,194.5 | 1,203 | 1,191 | 469,200 |
| June 13, 2025 | 1,195 | 1,192.5 | 1,192.5 | 1,200 | 1,189 | 778,400 |
| June 12, 2025 | 1,203 | 1,197 | 1,197 | 1,214.5 | 1,196 | 759,700 |
| June 11, 2025 | 1,195 | 1,203 | 1,203 | 1,203 | 1,187 | 676,600 |
| June 10, 2025 | 1,205 | 1,198 | 1,198 | 1,212.5 | 1,196.5 | 803,700 |
| June 09, 2025 | 1,200 | 1,195.5 | 1,195.5 | 1,203 | 1,193 | 426,800 |
| June 06, 2025 | 1,180.5 | 1,201.5 | 1,201.5 | 1,202.5 | 1,180.5 | 672,900 |
| June 05, 2025 | 1,184.5 | 1,180.5 | 1,180.5 | 1,187 | 1,177 | 689,100 |
| June 04, 2025 | 1,181 | 1,183.5 | 1,183.5 | 1,187.5 | 1,178 | 544,000 |
| June 03, 2025 | 1,177 | 1,182 | 1,182 | 1,182.5 | 1,168.5 | 797,100 |
| June 02, 2025 | 1,176.5 | 1,181 | 1,181 | 1,189.5 | 1,175 | 787,500 |
| May 30, 2025 | 1,185 | 1,178.5 | 1,178.5 | 1,185 | 1,167 | 1.2M |
| May 29, 2025 | 1,194.5 | 1,188 | 1,188 | 1,195.5 | 1,185.5 | 568,900 |
| May 28, 2025 | 1,190 | 1,190.5 | 1,190.5 | 1,193 | 1,183 | 499,800 |
| May 27, 2025 | 1,195 | 1,189 | 1,189 | 1,195 | 1,183 | 394,800 |
| May 26, 2025 | 1,195 | 1,195 | 1,195 | 1,201.5 | 1,190.5 | 502,300 |
| May 23, 2025 | 1,190.5 | 1,194.5 | 1,194.5 | 1,203 | 1,186 | 589,800 |