1,039.50
-11(-1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,050 | 1,039.5 | 1,039.5 | 1,052 | 1,039.5 | 1.13M |
| August 15, 2025 | 1,055.5 | 1,050.5 | 1,050.5 | 1,065 | 1,038 | 2.25M |
| August 14, 2025 | 1,010 | 998.3 | 998.3 | 1,012 | 995.5 | 931,700 |
| August 13, 2025 | 1,014.5 | 1,014 | 1,014 | 1,022.5 | 1,010 | 910,600 |
| August 12, 2025 | 1,017.5 | 1,010.5 | 1,010.5 | 1,028 | 1,004.5 | 1.63M |
| August 08, 2025 | 988 | 1,019.5 | 1,019.5 | 1,019.5 | 985.6 | 2.73M |
| August 07, 2025 | 1,020 | 1,020.5 | 1,020.5 | 1,026 | 1,013 | 996,300 |
| August 06, 2025 | 1,045 | 1,030.5 | 1,030.5 | 1,045 | 1,026.5 | 643,500 |
| August 05, 2025 | 1,021.5 | 1,034 | 1,034 | 1,048 | 1,020 | 1.11M |
| August 04, 2025 | 1,009 | 1,015.5 | 1,015.5 | 1,019.5 | 998.1 | 1.23M |
| August 01, 2025 | 1,041 | 1,037 | 1,037 | 1,047.5 | 1,033.5 | 811,500 |
| July 31, 2025 | 1,030 | 1,035.5 | 1,035.5 | 1,036.5 | 1,024 | 990,800 |
| July 30, 2025 | 1,025 | 1,029.5 | 1,029.5 | 1,033.5 | 1,023.5 | 2.26M |
| July 29, 2025 | 1,039 | 1,031 | 1,031 | 1,040.5 | 1,027.5 | 722,300 |
| July 28, 2025 | 1,048.5 | 1,045.5 | 1,045.5 | 1,049.5 | 1,035 | 611,200 |
| July 25, 2025 | 1,059 | 1,048 | 1,048 | 1,059.5 | 1,044.5 | 708,100 |
| July 24, 2025 | 1,049.5 | 1,062 | 1,062 | 1,062 | 1,045.5 | 1.36M |
| July 23, 2025 | 1,030 | 1,046 | 1,046 | 1,048 | 1,030 | 1.76M |
| July 22, 2025 | 1,008.5 | 1,014.5 | 1,014.5 | 1,029 | 1,008 | 795,800 |
| July 18, 2025 | 1,020 | 1,010.5 | 1,010.5 | 1,029 | 1,010 | 687,800 |
| July 17, 2025 | 1,006.5 | 1,014 | 1,014 | 1,017.5 | 1,001 | 951,700 |
| July 16, 2025 | 1,010 | 999.7 | 999.7 | 1,016.5 | 998.5 | 787,600 |
| July 15, 2025 | 1,030 | 1,013 | 1,013 | 1,030 | 1,010 | 946,900 |
| July 14, 2025 | 1,017 | 1,026 | 1,026 | 1,032 | 1,013.5 | 995,800 |
| July 11, 2025 | 1,024 | 1,019.5 | 1,019.5 | 1,030 | 1,017.5 | 1.2M |
| July 10, 2025 | 1,007 | 1,010.5 | 1,010.5 | 1,015 | 999 | 1.11M |
| July 09, 2025 | 1,015 | 1,013 | 1,013 | 1,023 | 1,005 | 897,000 |
| July 08, 2025 | 1,004 | 1,007.5 | 1,007.5 | 1,019 | 1,001 | 1.24M |
| July 07, 2025 | 1,003.5 | 1,006 | 1,006 | 1,014.5 | 999.3 | 650,400 |
| July 04, 2025 | 1,024 | 1,014 | 1,014 | 1,024 | 1,001.5 | 712,800 |
| July 03, 2025 | 1,004 | 1,020.5 | 1,020.5 | 1,024 | 1,001 | 1.24M |
| July 02, 2025 | 990.4 | 1,003 | 1,003 | 1,006.5 | 987.8 | 862,100 |
| July 01, 2025 | 1,011 | 995.5 | 995.5 | 1,017 | 991 | 1.42M |
| June 30, 2025 | 1,040 | 1,018.5 | 1,018.5 | 1,044 | 1,015 | 1.6M |
| June 27, 2025 | 1,000.5 | 1,040.5 | 1,040.5 | 1,072.5 | 997.8 | 2.45M |
| June 26, 2025 | 1,006 | 1,018.5 | 1,003.5 | 1,023.5 | 1,001 | 1.42M |
| June 25, 2025 | 988.3 | 1,000.5 | 985.77 | 1,002 | 988.3 | 1.04M |
| June 24, 2025 | 985.9 | 985.4 | 970.89 | 988.2 | 979 | 674,300 |
| June 23, 2025 | 987 | 982.3 | 982.3 | 989.7 | 975.4 | 699,800 |
| June 20, 2025 | 988 | 986 | 986 | 992 | 983.6 | 876,300 |
| June 19, 2025 | 998.1 | 991.8 | 991.8 | 1,003 | 990.5 | 866,300 |
| June 18, 2025 | 995.5 | 1,006 | 1,006 | 1,006 | 995 | 709,900 |
| June 17, 2025 | 1,002 | 1,005.5 | 1,005.5 | 1,009.5 | 995.5 | 638,400 |
| June 16, 2025 | 999 | 1,000.5 | 1,000.5 | 1,003 | 991.5 | 863,100 |
| June 13, 2025 | 1,008 | 994.8 | 994.8 | 1,008 | 994.3 | 1.23M |
| June 12, 2025 | 1,013 | 1,010 | 1,010 | 1,021 | 1,005.5 | 634,500 |
| June 11, 2025 | 1,008 | 1,022 | 1,022 | 1,022.5 | 1,001.5 | 739,100 |
| June 10, 2025 | 1,014 | 1,005.5 | 1,005.5 | 1,017.5 | 1,002 | 1.05M |
| June 09, 2025 | 1,025 | 1,007.5 | 1,007.5 | 1,028.5 | 1,007.5 | 845,100 |
| June 06, 2025 | 1,014.5 | 1,019 | 1,019 | 1,025.5 | 1,011 | 756,900 |
| June 05, 2025 | 1,018 | 1,018.5 | 1,018.5 | 1,026 | 1,009.5 | 1.03M |
| June 04, 2025 | 1,009.5 | 1,023.5 | 1,023.5 | 1,029 | 1,007 | 1.25M |
| June 03, 2025 | 1,010 | 1,002.5 | 1,002.5 | 1,013.5 | 1,000.5 | 838,600 |
| June 02, 2025 | 1,034 | 1,014 | 1,014 | 1,044.5 | 997.5 | 1.85M |
| May 30, 2025 | 1,014 | 1,037 | 1,037 | 1,057 | 1,012 | 3.57M |
| May 29, 2025 | 991.1 | 1,000 | 1,000 | 1,006 | 990 | 1.02M |
| May 28, 2025 | 995 | 992 | 992 | 1,002 | 990.8 | 913,300 |
| May 27, 2025 | 984 | 988.8 | 988.8 | 993.2 | 976 | 787,000 |
| May 26, 2025 | 971 | 979.4 | 979.4 | 981.9 | 969.2 | 809,300 |
| May 23, 2025 | 967 | 962.6 | 962.6 | 970.3 | 959.1 | 818,000 |