1,228.50
-2(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,235 | 1,228.5 | 1,228.5 | 1,238 | 1,225 | 420,200 |
| August 15, 2025 | 1,230 | 1,230.5 | 1,230.5 | 1,234.5 | 1,220 | 504,000 |
| August 14, 2025 | 1,231 | 1,221.5 | 1,221.5 | 1,238 | 1,216 | 528,500 |
| August 13, 2025 | 1,231 | 1,233 | 1,233 | 1,244.5 | 1,221 | 666,900 |
| August 12, 2025 | 1,241 | 1,225 | 1,225 | 1,254 | 1,223 | 929,000 |
| August 08, 2025 | 1,216.5 | 1,234 | 1,234 | 1,237 | 1,213 | 798,000 |
| August 07, 2025 | 1,195.5 | 1,216.5 | 1,216.5 | 1,223 | 1,190.5 | 935,400 |
| August 06, 2025 | 1,198 | 1,202 | 1,202 | 1,204 | 1,184.5 | 631,100 |
| August 05, 2025 | 1,170 | 1,190.5 | 1,190.5 | 1,198 | 1,160.5 | 921,700 |
| August 04, 2025 | 1,150.5 | 1,166 | 1,166 | 1,166 | 1,140 | 721,500 |
| August 01, 2025 | 1,171.5 | 1,172.5 | 1,172.5 | 1,184 | 1,167 | 691,000 |
| July 31, 2025 | 1,176 | 1,164 | 1,164 | 1,178 | 1,160.5 | 960,300 |
| July 30, 2025 | 1,177.5 | 1,184 | 1,184 | 1,188.5 | 1,161.5 | 1.26M |
| July 29, 2025 | 1,219.5 | 1,183.5 | 1,183.5 | 1,225 | 1,163.5 | 3.62M |
| July 28, 2025 | 1,041 | 1,093 | 1,093 | 1,120 | 1,040 | 2.08M |
| July 25, 2025 | 1,054 | 1,041 | 1,041 | 1,055.5 | 1,041 | 625,000 |
| July 24, 2025 | 1,050 | 1,062.5 | 1,062.5 | 1,064.5 | 1,045.5 | 833,400 |
| July 23, 2025 | 1,028 | 1,050 | 1,050 | 1,054.5 | 1,026.5 | 1.02M |
| July 22, 2025 | 997 | 1,015 | 1,015 | 1,019.5 | 995.5 | 582,000 |
| July 18, 2025 | 1,002.5 | 995.3 | 995.3 | 1,003.5 | 995.3 | 440,400 |
| July 17, 2025 | 999 | 997.7 | 997.7 | 1,003 | 993.5 | 503,900 |
| July 16, 2025 | 1,015.5 | 1,011 | 1,011 | 1,022.5 | 1,010.5 | 441,600 |
| July 15, 2025 | 1,022 | 1,025.5 | 1,025.5 | 1,034 | 1,019 | 467,500 |
| July 14, 2025 | 1,019 | 1,026 | 1,026 | 1,031.5 | 1,012 | 509,900 |
| July 11, 2025 | 1,010 | 1,022.5 | 1,022.5 | 1,030 | 1,010 | 675,800 |
| July 10, 2025 | 1,009 | 995.1 | 995.1 | 1,010 | 992.3 | 526,600 |
| July 09, 2025 | 1,005 | 1,010 | 1,010 | 1,025 | 998.5 | 621,600 |
| July 08, 2025 | 966.2 | 997.5 | 997.5 | 999 | 965.2 | 953,300 |
| July 07, 2025 | 990.7 | 971.1 | 971.1 | 991.9 | 970.3 | 488,400 |
| July 04, 2025 | 1,008.5 | 998 | 998 | 1,008.5 | 990.2 | 502,400 |
| July 03, 2025 | 988.9 | 1,003 | 1,003 | 1,009 | 986.5 | 636,500 |
| July 02, 2025 | 978 | 986 | 986 | 986 | 972.4 | 559,400 |
| July 01, 2025 | 989.4 | 982.1 | 982.1 | 994.5 | 975.4 | 666,900 |
| June 30, 2025 | 989 | 995.7 | 995.7 | 1,003 | 989 | 669,200 |
| June 27, 2025 | 983.1 | 987.7 | 987.7 | 991.7 | 980 | 630,800 |
| June 26, 2025 | 970.9 | 984.5 | 984.5 | 985.4 | 969.1 | 657,300 |
| June 25, 2025 | 981.2 | 974.1 | 974.1 | 986 | 969 | 569,400 |
| June 24, 2025 | 970 | 975 | 975 | 977.3 | 966.4 | 557,100 |
| June 23, 2025 | 972 | 960.7 | 960.7 | 972.7 | 953 | 737,100 |
| June 20, 2025 | 988 | 974.2 | 974.2 | 991.4 | 974.2 | 2.01M |
| June 19, 2025 | 1,008 | 999.3 | 999.3 | 1,009 | 998.8 | 531,500 |
| June 18, 2025 | 999 | 1,009.5 | 1,009.5 | 1,010 | 996.8 | 532,900 |
| June 17, 2025 | 1,001.5 | 1,003.5 | 1,003.5 | 1,009 | 997.5 | 718,800 |
| June 16, 2025 | 1,020 | 1,001.5 | 1,001.5 | 1,024 | 1,001.5 | 761,400 |
| June 13, 2025 | 1,013 | 1,007.5 | 1,007.5 | 1,021.5 | 999.3 | 920,800 |
| June 12, 2025 | 1,003.5 | 1,019 | 1,019 | 1,021.5 | 997.7 | 994,800 |
| June 11, 2025 | 997 | 1,015 | 1,015 | 1,015 | 994.1 | 603,800 |
| June 10, 2025 | 1,005.5 | 993 | 993 | 1,009.5 | 992.3 | 639,900 |
| June 09, 2025 | 1,005.5 | 1,005.5 | 1,005.5 | 1,013 | 999.4 | 648,700 |
| June 06, 2025 | 989 | 1,003.5 | 1,003.5 | 1,010 | 986.3 | 1.05M |
| June 05, 2025 | 978 | 979.7 | 979.7 | 982.8 | 968.4 | 678,000 |
| June 04, 2025 | 971.1 | 979.2 | 979.2 | 984.9 | 970 | 956,400 |
| June 03, 2025 | 962 | 971.8 | 971.8 | 974 | 961.6 | 1.23M |
| June 02, 2025 | 972.4 | 966.8 | 966.8 | 980.4 | 962.3 | 691,700 |
| May 30, 2025 | 976 | 976.1 | 976.1 | 982.9 | 972 | 807,300 |
| May 29, 2025 | 970.1 | 976.1 | 976.1 | 977.3 | 969.6 | 699,600 |
| May 28, 2025 | 976 | 967 | 967 | 977.8 | 966.4 | 711,800 |
| May 27, 2025 | 974 | 964 | 964 | 976.3 | 962.5 | 537,600 |
| May 26, 2025 | 972.1 | 969.5 | 969.5 | 980.9 | 965.9 | 660,400 |
| May 23, 2025 | 955.4 | 971.4 | 971.4 | 975 | 955.4 | 822,600 |