2,019.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,009 | 2,019 | 2,019 | 2,025 | 2,009 | 300 |
| August 15, 2025 | 2,005 | 2,020 | 2,020 | 2,020 | 2,005 | 1,000 |
| August 14, 2025 | 1,998 | 2,017 | 2,017 | 2,017 | 1,996 | 500 |
| August 13, 2025 | 2,019 | 2,016 | 2,016 | 2,019 | 1,993 | 900 |
| August 12, 2025 | 2,023 | 2,019 | 2,019 | 2,028 | 2,001 | 1,800 |
| August 08, 2025 | 2,017 | 2,023 | 2,023 | 2,024 | 2,014 | 2,700 |
| August 07, 2025 | 2,025 | 2,020 | 2,020 | 2,025 | 1,990 | 1,600 |
| August 06, 2025 | 2,074 | 2,031 | 2,031 | 2,074 | 2,031 | 200 |
| August 05, 2025 | 1,992 | 2,088 | 2,088 | 2,088 | 1,992 | 300 |
| August 04, 2025 | 1,978 | 1,994 | 1,994 | 2,009 | 1,978 | 2,500 |
| August 01, 2025 | 2,013 | 2,028 | 2,028 | 2,040 | 2,013 | 5,100 |
| July 31, 2025 | 2,000 | 2,013 | 2,013 | 2,019 | 1,992 | 7,300 |
| July 30, 2025 | 1,990 | 2,000 | 2,000 | 2,002 | 1,980 | 17,700 |
| July 29, 2025 | 1,989 | 1,990 | 1,990 | 1,991 | 1,980 | 6,800 |
| July 28, 2025 | 1,984 | 1,989 | 1,989 | 1,989 | 1,984 | 4,500 |
| July 25, 2025 | 1,944 | 1,984 | 1,984 | 1,985 | 1,928 | 11,100 |
| July 24, 2025 | 1,935 | 1,944 | 1,944 | 1,944 | 1,922 | 1,700 |
| July 23, 2025 | 1,930 | 1,938 | 1,938 | 1,938 | 1,920 | 4,900 |
| July 22, 2025 | 1,920 | 1,930 | 1,930 | 1,930 | 1,915 | 2,000 |
| July 18, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0 |
| July 17, 2025 | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 100 |
| July 16, 2025 | 1,922 | 1,915 | 1,915 | 1,922 | 1,908 | 1,500 |
| July 15, 2025 | 1,938 | 1,922 | 1,922 | 1,938 | 1,910 | 3,000 |
| July 14, 2025 | 1,920 | 1,938 | 1,938 | 1,938 | 1,920 | 3,900 |
| July 11, 2025 | 1,933 | 1,920 | 1,920 | 1,938 | 1,920 | 2,200 |
| July 10, 2025 | 1,915 | 1,930 | 1,930 | 1,930 | 1,915 | 2,600 |
| July 09, 2025 | 1,905 | 1,915 | 1,915 | 1,927 | 1,905 | 3,000 |
| July 08, 2025 | 1,910 | 1,905 | 1,905 | 1,910 | 1,905 | 200 |
| July 07, 2025 | 1,918 | 1,920 | 1,920 | 1,920 | 1,918 | 1,100 |
| July 04, 2025 | 1,922 | 1,918 | 1,918 | 1,922 | 1,903 | 3,100 |
| July 03, 2025 | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
| July 02, 2025 | 1,900 | 1,932 | 1,932 | 1,932 | 1,900 | 300 |
| July 01, 2025 | 1,905 | 1,927 | 1,927 | 1,930 | 1,904 | 1,200 |
| June 30, 2025 | 1,910 | 1,918 | 1,918 | 1,942 | 1,910 | 2,900 |
| June 27, 2025 | 1,915 | 1,912 | 1,912 | 1,938 | 1,909 | 2,500 |
| June 26, 2025 | 1,920 | 1,913 | 1,913 | 1,920 | 1,900 | 3,100 |
| June 25, 2025 | 1,909 | 1,922 | 1,922 | 1,922 | 1,901 | 3,000 |
| June 24, 2025 | 1,905 | 1,900 | 1,900 | 1,914 | 1,880 | 2,900 |
| June 23, 2025 | 1,882 | 1,902 | 1,902 | 1,902 | 1,882 | 700 |
| June 20, 2025 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 400 |
| June 19, 2025 | 1,900 | 1,900 | 1,900 | 1,900 | 1,890 | 5,700 |
| June 18, 2025 | 1,902 | 1,885 | 1,885 | 1,905 | 1,872 | 2,300 |
| June 17, 2025 | 1,885 | 1,898 | 1,898 | 1,900 | 1,880 | 2,500 |
| June 16, 2025 | 1,897 | 1,900 | 1,900 | 1,900 | 1,862 | 2,400 |
| June 13, 2025 | 1,895 | 1,880 | 1,880 | 1,895 | 1,880 | 600 |
| June 12, 2025 | 1,900 | 1,899 | 1,899 | 1,900 | 1,884 | 1,900 |
| June 11, 2025 | 1,904 | 1,904 | 1,904 | 1,904 | 1,904 | 300 |
| June 10, 2025 | 1,900 | 1,900 | 1,900 | 1,900 | 1,880 | 2,000 |
| June 09, 2025 | 1,900 | 1,906 | 1,906 | 1,906 | 1,858 | 5,300 |
| June 06, 2025 | 1,900 | 1,901 | 1,901 | 1,903 | 1,854 | 4,800 |
| June 05, 2025 | 1,840 | 1,900 | 1,900 | 1,900 | 1,834 | 6,500 |
| June 04, 2025 | 1,850 | 1,850 | 1,850 | 1,851 | 1,850 | 400 |
| June 03, 2025 | 1,856 | 1,860 | 1,860 | 1,860 | 1,850 | 700 |
| June 02, 2025 | 1,868 | 1,859 | 1,859 | 1,868 | 1,851 | 1,000 |
| May 30, 2025 | 1,850 | 1,855 | 1,855 | 1,855 | 1,850 | 800 |
| May 29, 2025 | 1,865 | 1,859 | 1,859 | 1,865 | 1,859 | 500 |
| May 28, 2025 | 1,853 | 1,860 | 1,860 | 1,860 | 1,853 | 600 |
| May 27, 2025 | 1,851 | 1,853 | 1,853 | 1,853 | 1,851 | 200 |
| May 26, 2025 | 1,866 | 1,851 | 1,851 | 1,867 | 1,850 | 5,000 |
| May 23, 2025 | 1,856 | 1,865 | 1,865 | 1,865 | 1,856 | 700 |