1,047.00
-4(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,045 | 1,047 | 1,047 | 1,051 | 1,038 | 563,900 |
| August 15, 2025 | 1,067 | 1,051 | 1,051 | 1,071 | 1,048 | 419,900 |
| August 14, 2025 | 1,090 | 1,065 | 1,065 | 1,094 | 1,061 | 675,400 |
| August 13, 2025 | 1,104 | 1,101 | 1,101 | 1,115 | 1,095 | 572,900 |
| August 12, 2025 | 1,100 | 1,111 | 1,111 | 1,120 | 1,100 | 815,400 |
| August 08, 2025 | 1,102 | 1,093 | 1,093 | 1,113 | 1,092 | 620,200 |
| August 07, 2025 | 1,122 | 1,114 | 1,114 | 1,128 | 1,102 | 765,700 |
| August 06, 2025 | 1,149 | 1,109 | 1,109 | 1,179 | 1,088 | 2.29M |
| August 05, 2025 | 1,228 | 1,209 | 1,209 | 1,228 | 1,209 | 374,200 |
| August 04, 2025 | 1,164 | 1,213 | 1,213 | 1,220 | 1,156 | 478,400 |
| August 01, 2025 | 1,205 | 1,224 | 1,224 | 1,229 | 1,195 | 376,400 |
| July 31, 2025 | 1,195 | 1,211 | 1,211 | 1,216 | 1,188 | 441,900 |
| July 30, 2025 | 1,182 | 1,197 | 1,197 | 1,200 | 1,166 | 466,200 |
| July 29, 2025 | 1,156 | 1,173 | 1,173 | 1,187 | 1,152 | 462,700 |
| July 28, 2025 | 1,164 | 1,163 | 1,163 | 1,181 | 1,151 | 545,800 |
| July 25, 2025 | 1,158 | 1,162 | 1,162 | 1,172 | 1,154 | 498,900 |
| July 24, 2025 | 1,143 | 1,149 | 1,149 | 1,151 | 1,132 | 436,600 |
| July 23, 2025 | 1,148 | 1,143 | 1,143 | 1,152 | 1,139 | 299,600 |
| July 22, 2025 | 1,137 | 1,148 | 1,148 | 1,161 | 1,134 | 326,200 |
| July 18, 2025 | 1,176 | 1,141 | 1,141 | 1,177 | 1,138 | 382,000 |
| July 17, 2025 | 1,155 | 1,170 | 1,170 | 1,178 | 1,147 | 405,500 |
| July 16, 2025 | 1,185 | 1,155 | 1,155 | 1,186 | 1,152 | 433,500 |
| July 15, 2025 | 1,216 | 1,187 | 1,187 | 1,219 | 1,184 | 397,000 |
| July 14, 2025 | 1,184 | 1,207 | 1,207 | 1,208 | 1,172 | 401,300 |
| July 11, 2025 | 1,172 | 1,184 | 1,184 | 1,199 | 1,170 | 509,200 |
| July 10, 2025 | 1,193 | 1,182 | 1,182 | 1,193 | 1,171 | 494,300 |
| July 09, 2025 | 1,195 | 1,194 | 1,194 | 1,208 | 1,187 | 447,900 |
| July 08, 2025 | 1,207 | 1,190 | 1,190 | 1,217 | 1,186 | 515,700 |
| July 07, 2025 | 1,181 | 1,207 | 1,207 | 1,218 | 1,178 | 531,000 |
| July 04, 2025 | 1,204 | 1,188 | 1,188 | 1,208 | 1,185 | 333,300 |
| July 03, 2025 | 1,219 | 1,204 | 1,204 | 1,228 | 1,191 | 448,400 |
| July 02, 2025 | 1,210 | 1,221 | 1,221 | 1,234 | 1,207 | 305,200 |
| July 01, 2025 | 1,241 | 1,222 | 1,222 | 1,245 | 1,222 | 330,700 |
| June 30, 2025 | 1,268 | 1,254 | 1,254 | 1,281 | 1,252 | 357,400 |
| June 27, 2025 | 1,271 | 1,257 | 1,257 | 1,275 | 1,243 | 294,000 |
| June 26, 2025 | 1,272 | 1,259 | 1,259 | 1,274 | 1,252 | 292,500 |
| June 25, 2025 | 1,267 | 1,275 | 1,275 | 1,275 | 1,253 | 395,900 |
| June 24, 2025 | 1,283 | 1,276 | 1,276 | 1,292 | 1,270 | 332,600 |
| June 23, 2025 | 1,261 | 1,267 | 1,267 | 1,277 | 1,246 | 299,300 |
| June 20, 2025 | 1,264 | 1,269 | 1,269 | 1,274 | 1,252 | 747,900 |
| June 19, 2025 | 1,289 | 1,262 | 1,262 | 1,293 | 1,255 | 517,200 |
| June 18, 2025 | 1,282 | 1,290 | 1,290 | 1,308 | 1,282 | 264,000 |
| June 17, 2025 | 1,279 | 1,282 | 1,282 | 1,294 | 1,278 | 364,600 |
| June 16, 2025 | 1,292 | 1,282 | 1,282 | 1,298 | 1,263 | 353,300 |
| June 13, 2025 | 1,321 | 1,287 | 1,287 | 1,324 | 1,279 | 473,500 |
| June 12, 2025 | 1,289 | 1,319 | 1,319 | 1,331 | 1,284 | 511,000 |
| June 11, 2025 | 1,291 | 1,292 | 1,292 | 1,293 | 1,270 | 346,600 |
| June 10, 2025 | 1,300 | 1,283 | 1,283 | 1,315 | 1,281 | 521,300 |
| June 09, 2025 | 1,278 | 1,301 | 1,301 | 1,302 | 1,261 | 561,000 |
| June 06, 2025 | 1,277 | 1,265 | 1,265 | 1,279 | 1,253 | 425,300 |
| June 05, 2025 | 1,228 | 1,267 | 1,267 | 1,273 | 1,227 | 593,500 |
| June 04, 2025 | 1,218 | 1,223 | 1,223 | 1,225 | 1,205 | 349,700 |
| June 03, 2025 | 1,205 | 1,219 | 1,219 | 1,228 | 1,196 | 392,800 |
| June 02, 2025 | 1,186 | 1,206 | 1,206 | 1,208 | 1,185 | 628,500 |
| May 30, 2025 | 1,182 | 1,191 | 1,191 | 1,199 | 1,171 | 474,600 |
| May 29, 2025 | 1,154 | 1,182 | 1,182 | 1,184 | 1,150 | 429,000 |
| May 28, 2025 | 1,165 | 1,154 | 1,154 | 1,184 | 1,154 | 444,200 |
| May 27, 2025 | 1,174 | 1,151 | 1,151 | 1,175 | 1,149 | 354,100 |
| May 26, 2025 | 1,128 | 1,148 | 1,148 | 1,160 | 1,126 | 396,700 |
| May 23, 2025 | 1,121 | 1,127 | 1,127 | 1,132 | 1,117 | 340,500 |