1,315.00
-21(-1.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,336 | 1,315 | 1,315 | 1,347 | 1,315 | 2,800 |
| August 15, 2025 | 1,340 | 1,336 | 1,336 | 1,340 | 1,320 | 1,600 |
| August 14, 2025 | 1,358 | 1,340 | 1,340 | 1,358 | 1,340 | 600 |
| August 13, 2025 | 1,350 | 1,345 | 1,345 | 1,350 | 1,345 | 200 |
| August 12, 2025 | 1,351 | 1,350 | 1,350 | 1,360 | 1,350 | 4,100 |
| August 08, 2025 | 1,395 | 1,378 | 1,378 | 1,403 | 1,343 | 4,700 |
| August 07, 2025 | 1,392 | 1,383 | 1,383 | 1,398 | 1,381 | 2,100 |
| August 06, 2025 | 1,388 | 1,396 | 1,396 | 1,401 | 1,387 | 1,000 |
| August 05, 2025 | 1,405 | 1,409 | 1,409 | 1,409 | 1,396 | 400 |
| August 04, 2025 | 1,382 | 1,414 | 1,414 | 1,414 | 1,382 | 1,200 |
| August 01, 2025 | 1,382 | 1,381 | 1,381 | 1,382 | 1,380 | 600 |
| July 31, 2025 | 1,396 | 1,388 | 1,388 | 1,396 | 1,383 | 3,000 |
| July 30, 2025 | 1,366 | 1,424 | 1,424 | 1,424 | 1,366 | 1,300 |
| July 29, 2025 | 1,366 | 1,375 | 1,375 | 1,385 | 1,366 | 900 |
| July 28, 2025 | 1,361 | 1,389 | 1,389 | 1,419 | 1,359 | 4,700 |
| July 25, 2025 | 1,378 | 1,379 | 1,379 | 1,389 | 1,373 | 700 |
| July 24, 2025 | 1,374 | 1,378 | 1,378 | 1,388 | 1,350 | 4,900 |
| July 23, 2025 | 1,381 | 1,373 | 1,373 | 1,390 | 1,373 | 500 |
| July 22, 2025 | 1,388 | 1,378 | 1,378 | 1,400 | 1,361 | 8,700 |
| July 18, 2025 | 1,363 | 1,399 | 1,399 | 1,400 | 1,363 | 2,100 |
| July 17, 2025 | 1,364 | 1,364 | 1,364 | 1,399 | 1,271 | 5,500 |
| July 16, 2025 | 1,363 | 1,364 | 1,364 | 1,391 | 1,363 | 1,200 |
| July 15, 2025 | 1,362 | 1,377 | 1,377 | 1,377 | 1,356 | 2,100 |
| July 14, 2025 | 1,372 | 1,362 | 1,362 | 1,497 | 1,356 | 26,100 |
| July 11, 2025 | 1,395 | 1,372 | 1,372 | 1,395 | 1,340 | 4,600 |
| July 10, 2025 | 1,395 | 1,395 | 1,395 | 1,395 | 1,395 | 600 |
| July 09, 2025 | 1,410 | 1,395 | 1,395 | 1,410 | 1,390 | 400 |
| July 08, 2025 | 1,402 | 1,410 | 1,410 | 1,410 | 1,402 | 500 |
| July 07, 2025 | 1,433 | 1,432 | 1,432 | 1,433 | 1,403 | 400 |
| July 04, 2025 | 1,433 | 1,433 | 1,433 | 1,433 | 1,433 | 0 |
| July 03, 2025 | 1,433 | 1,433 | 1,433 | 1,433 | 1,433 | 0 |
| July 02, 2025 | 1,434 | 1,433 | 1,433 | 1,443 | 1,433 | 1,500 |
| July 01, 2025 | 1,420 | 1,409 | 1,409 | 1,420 | 1,405 | 700 |
| June 30, 2025 | 1,430 | 1,420 | 1,420 | 1,430 | 1,420 | 200 |
| June 27, 2025 | 1,450 | 1,439 | 1,439 | 1,455 | 1,425 | 1,200 |
| June 26, 2025 | 1,449 | 1,449 | 1,449 | 1,449 | 1,449 | 300 |
| June 25, 2025 | 1,448 | 1,448 | 1,448 | 1,448 | 1,448 | 0 |
| June 24, 2025 | 1,420 | 1,448 | 1,448 | 1,448 | 1,420 | 200 |
| June 23, 2025 | 1,428 | 1,428 | 1,428 | 1,428 | 1,428 | 100 |
| June 20, 2025 | 1,421 | 1,421 | 1,421 | 1,421 | 1,421 | 0 |
| June 19, 2025 | 1,423 | 1,421 | 1,421 | 1,423 | 1,421 | 200 |
| June 18, 2025 | 1,415 | 1,416 | 1,416 | 1,416 | 1,408 | 800 |
| June 17, 2025 | 1,396 | 1,415 | 1,415 | 1,415 | 1,396 | 500 |
| June 16, 2025 | 1,400 | 1,415 | 1,415 | 1,418 | 1,395 | 700 |
| June 13, 2025 | 1,417 | 1,417 | 1,417 | 1,417 | 1,417 | 0 |
| June 12, 2025 | 1,400 | 1,417 | 1,417 | 1,417 | 1,400 | 300 |
| June 11, 2025 | 1,401 | 1,417 | 1,417 | 1,417 | 1,401 | 200 |
| June 10, 2025 | 1,417 | 1,416 | 1,416 | 1,417 | 1,401 | 600 |
| June 09, 2025 | 1,435 | 1,435 | 1,435 | 1,439 | 1,415 | 500 |
| June 06, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0 |
| June 05, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0 |
| June 04, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0 |
| June 03, 2025 | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0 |
| June 02, 2025 | 1,435 | 1,425 | 1,425 | 1,435 | 1,410 | 600 |
| May 30, 2025 | 1,421 | 1,422 | 1,422 | 1,422 | 1,410 | 300 |
| May 29, 2025 | 1,438 | 1,440 | 1,440 | 1,442 | 1,438 | 1,800 |
| May 28, 2025 | 1,408 | 1,408 | 1,408 | 1,408 | 1,408 | 200 |
| May 27, 2025 | 1,413 | 1,415 | 1,415 | 1,416 | 1,383 | 800 |
| May 26, 2025 | 1,416 | 1,443 | 1,443 | 1,443 | 1,386 | 900 |
| May 23, 2025 | 1,390 | 1,405 | 1,405 | 1,405 | 1,360 | 300 |