1,859.00
-3(-0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,830 | 1,862 | 1,862 | 1,874.5 | 1,823 | 457,100 |
| August 18, 2025 | 1,813 | 1,840 | 1,840 | 1,842.5 | 1,813 | 432,700 |
| August 15, 2025 | 1,803.5 | 1,807.5 | 1,807.5 | 1,811 | 1,790.5 | 282,100 |
| August 14, 2025 | 1,811 | 1,783.5 | 1,783.5 | 1,815 | 1,783.5 | 309,400 |
| August 13, 2025 | 1,819.5 | 1,819.5 | 1,819.5 | 1,843.5 | 1,810.5 | 369,500 |
| August 12, 2025 | 1,810 | 1,818.5 | 1,818.5 | 1,825 | 1,804.5 | 444,000 |
| August 08, 2025 | 1,758 | 1,800 | 1,800 | 1,809 | 1,754.5 | 549,700 |
| August 07, 2025 | 1,733.5 | 1,752.5 | 1,752.5 | 1,809 | 1,722 | 1.16M |
| August 06, 2025 | 1,755 | 1,773.5 | 1,773.5 | 1,782 | 1,745.5 | 809,800 |
| August 05, 2025 | 1,735.5 | 1,736 | 1,736 | 1,747 | 1,721 | 545,700 |
| August 04, 2025 | 1,698.5 | 1,722.5 | 1,722.5 | 1,724.5 | 1,698 | 557,500 |
| August 01, 2025 | 1,725 | 1,738.5 | 1,738.5 | 1,750 | 1,719.5 | 762,500 |
| July 31, 2025 | 1,711.5 | 1,714 | 1,714 | 1,726 | 1,710 | 707,200 |
| July 30, 2025 | 1,701 | 1,708 | 1,708 | 1,708.5 | 1,695.5 | 841,700 |
| July 29, 2025 | 1,714 | 1,713.5 | 1,713.5 | 1,727 | 1,699 | 845,100 |
| July 28, 2025 | 1,720 | 1,721 | 1,721 | 1,729.5 | 1,713.5 | 553,300 |
| July 25, 2025 | 1,720 | 1,720 | 1,720 | 1,724 | 1,703 | 770,900 |
| July 24, 2025 | 1,730 | 1,728 | 1,728 | 1,748 | 1,720.5 | 672,200 |
| July 23, 2025 | 1,655 | 1,716 | 1,716 | 1,731 | 1,641 | 1.38M |
| July 22, 2025 | 1,626.5 | 1,632 | 1,632 | 1,643.5 | 1,622 | 398,000 |
| July 18, 2025 | 1,640.5 | 1,635 | 1,635 | 1,645 | 1,629.5 | 367,100 |
| July 17, 2025 | 1,625.5 | 1,640 | 1,640 | 1,643 | 1,614.5 | 311,700 |
| July 16, 2025 | 1,643 | 1,640 | 1,640 | 1,650.5 | 1,636.5 | 310,200 |
| July 15, 2025 | 1,638 | 1,639 | 1,639 | 1,643.5 | 1,632.5 | 308,200 |
| July 14, 2025 | 1,635 | 1,639.5 | 1,639.5 | 1,647 | 1,631 | 359,300 |
| July 11, 2025 | 1,634.5 | 1,638.5 | 1,638.5 | 1,651.5 | 1,625.5 | 565,700 |
| July 10, 2025 | 1,625 | 1,622 | 1,622 | 1,626.5 | 1,614.5 | 571,900 |
| July 09, 2025 | 1,609.5 | 1,616.5 | 1,616.5 | 1,624 | 1,604.5 | 479,800 |
| July 08, 2025 | 1,595 | 1,600 | 1,600 | 1,604 | 1,589 | 426,400 |
| July 07, 2025 | 1,600 | 1,582.5 | 1,582.5 | 1,601 | 1,582.5 | 445,800 |
| July 04, 2025 | 1,607 | 1,597.5 | 1,597.5 | 1,607 | 1,588 | 288,100 |
| July 03, 2025 | 1,576.5 | 1,609 | 1,609 | 1,617 | 1,569 | 791,500 |
| July 02, 2025 | 1,558 | 1,571.5 | 1,571.5 | 1,579 | 1,555 | 684,500 |
| July 01, 2025 | 1,567 | 1,560.5 | 1,560.5 | 1,571.5 | 1,558 | 551,500 |
| June 30, 2025 | 1,603 | 1,572.5 | 1,572.5 | 1,603 | 1,572.5 | 841,100 |
| June 27, 2025 | 1,610.5 | 1,591 | 1,591 | 1,612 | 1,588 | 635,000 |
| June 26, 2025 | 1,575 | 1,592.5 | 1,592.5 | 1,592.5 | 1,575 | 566,000 |
| June 25, 2025 | 1,575 | 1,570 | 1,570 | 1,579.5 | 1,563.5 | 749,300 |
| June 24, 2025 | 1,584 | 1,571 | 1,571 | 1,589 | 1,558 | 620,100 |
| June 23, 2025 | 1,570 | 1,566 | 1,566 | 1,581.5 | 1,552.5 | 900,200 |
| June 20, 2025 | 1,590 | 1,570 | 1,570 | 1,593.5 | 1,570 | 1.02M |
| June 19, 2025 | 1,620.5 | 1,614 | 1,614 | 1,622 | 1,603 | 303,700 |
| June 18, 2025 | 1,613.5 | 1,630 | 1,630 | 1,636 | 1,613.5 | 376,200 |
| June 17, 2025 | 1,601 | 1,612 | 1,612 | 1,612 | 1,600 | 215,900 |
| June 16, 2025 | 1,591 | 1,600 | 1,600 | 1,600 | 1,584.5 | 371,200 |
| June 13, 2025 | 1,581.5 | 1,586.5 | 1,586.5 | 1,594.5 | 1,573.5 | 461,000 |
| June 12, 2025 | 1,610 | 1,604.5 | 1,604.5 | 1,617.5 | 1,593.5 | 374,700 |
| June 11, 2025 | 1,597.5 | 1,610.5 | 1,610.5 | 1,610.5 | 1,591.5 | 473,200 |
| June 10, 2025 | 1,590.5 | 1,587 | 1,587 | 1,598 | 1,584 | 398,100 |
| June 09, 2025 | 1,596 | 1,585.5 | 1,585.5 | 1,601 | 1,584.5 | 346,300 |
| June 06, 2025 | 1,601 | 1,581.5 | 1,581.5 | 1,607 | 1,579 | 490,200 |
| June 05, 2025 | 1,590 | 1,594.5 | 1,594.5 | 1,604.5 | 1,586 | 564,100 |
| June 04, 2025 | 1,588.5 | 1,601 | 1,601 | 1,609.5 | 1,585 | 611,900 |
| June 03, 2025 | 1,596 | 1,576 | 1,576 | 1,596 | 1,572.5 | 347,700 |
| June 02, 2025 | 1,597.5 | 1,600 | 1,600 | 1,613.5 | 1,597 | 575,900 |
| May 30, 2025 | 1,602 | 1,603.5 | 1,603.5 | 1,624.5 | 1,600 | 936,200 |
| May 29, 2025 | 1,604 | 1,625 | 1,625 | 1,630 | 1,591.5 | 602,600 |
| May 28, 2025 | 1,600 | 1,575 | 1,575 | 1,601 | 1,575 | 395,600 |
| May 27, 2025 | 1,576.5 | 1,581.5 | 1,581.5 | 1,585.5 | 1,573.5 | 338,000 |
| May 26, 2025 | 1,575 | 1,575.5 | 1,575.5 | 1,587 | 1,566 | 580,700 |