1,057.00
+4(+0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,053 | 1,057 | 1,057 | 1,058 | 1,053 | 14,400 |
| August 15, 2025 | 1,050 | 1,053 | 1,053 | 1,058 | 1,050 | 9,300 |
| August 14, 2025 | 1,051 | 1,055 | 1,055 | 1,057 | 1,047 | 32,000 |
| August 13, 2025 | 1,045 | 1,050 | 1,050 | 1,051 | 1,038 | 42,400 |
| August 12, 2025 | 1,055 | 1,043 | 1,043 | 1,055 | 1,028 | 122,800 |
| August 08, 2025 | 1,056 | 1,046 | 1,046 | 1,063 | 1,042 | 91,400 |
| August 07, 2025 | 1,063 | 1,057 | 1,057 | 1,069 | 1,057 | 77,400 |
| August 06, 2025 | 1,065 | 1,065 | 1,065 | 1,070 | 1,065 | 20,700 |
| August 05, 2025 | 1,067 | 1,064 | 1,064 | 1,067 | 1,063 | 7,600 |
| August 04, 2025 | 1,063 | 1,064 | 1,064 | 1,069 | 1,058 | 17,000 |
| August 01, 2025 | 1,060 | 1,065 | 1,065 | 1,068 | 1,060 | 17,200 |
| July 31, 2025 | 1,061 | 1,061 | 1,061 | 1,063 | 1,057 | 15,300 |
| July 30, 2025 | 1,062 | 1,061 | 1,061 | 1,064 | 1,060 | 9,300 |
| July 29, 2025 | 1,057 | 1,062 | 1,062 | 1,063 | 1,057 | 6,700 |
| July 28, 2025 | 1,065 | 1,061 | 1,061 | 1,065 | 1,051 | 31,300 |
| July 25, 2025 | 1,063 | 1,064 | 1,064 | 1,064 | 1,060 | 10,300 |
| July 24, 2025 | 1,060 | 1,059 | 1,059 | 1,066 | 1,057 | 16,900 |
| July 23, 2025 | 1,053 | 1,058 | 1,058 | 1,059 | 1,053 | 15,800 |
| July 22, 2025 | 1,052 | 1,052 | 1,052 | 1,057 | 1,051 | 8,300 |
| July 18, 2025 | 1,056 | 1,052 | 1,052 | 1,057 | 1,050 | 9,000 |
| July 17, 2025 | 1,050 | 1,055 | 1,055 | 1,058 | 1,045 | 20,100 |
| July 16, 2025 | 1,053 | 1,046 | 1,046 | 1,053 | 1,046 | 8,400 |
| July 15, 2025 | 1,052 | 1,050 | 1,050 | 1,056 | 1,045 | 26,100 |
| July 14, 2025 | 1,056 | 1,053 | 1,053 | 1,060 | 1,049 | 53,200 |
| July 11, 2025 | 1,061 | 1,056 | 1,056 | 1,063 | 1,053 | 26,300 |
| July 10, 2025 | 1,055 | 1,061 | 1,061 | 1,061 | 1,054 | 5,900 |
| July 09, 2025 | 1,059 | 1,056 | 1,056 | 1,065 | 1,056 | 10,900 |
| July 08, 2025 | 1,060 | 1,062 | 1,062 | 1,064 | 1,058 | 15,800 |
| July 07, 2025 | 1,058 | 1,059 | 1,059 | 1,064 | 1,055 | 12,600 |
| July 04, 2025 | 1,060 | 1,056 | 1,056 | 1,065 | 1,056 | 12,900 |
| July 03, 2025 | 1,056 | 1,058 | 1,058 | 1,059 | 1,053 | 12,800 |
| July 02, 2025 | 1,058 | 1,056 | 1,056 | 1,058 | 1,049 | 23,700 |
| July 01, 2025 | 1,077 | 1,058 | 1,058 | 1,080 | 1,055 | 32,600 |
| June 30, 2025 | 1,063 | 1,080 | 1,080 | 1,080 | 1,060 | 39,400 |
| June 27, 2025 | 1,059 | 1,061 | 1,061 | 1,063 | 1,055 | 11,400 |
| June 26, 2025 | 1,052 | 1,053 | 1,053 | 1,059 | 1,051 | 12,900 |
| June 25, 2025 | 1,054 | 1,052 | 1,052 | 1,054 | 1,047 | 14,100 |
| June 24, 2025 | 1,050 | 1,048 | 1,048 | 1,052 | 1,047 | 12,600 |
| June 23, 2025 | 1,048 | 1,046 | 1,046 | 1,051 | 1,042 | 23,400 |
| June 20, 2025 | 1,060 | 1,045 | 1,045 | 1,061 | 1,044 | 18,400 |
| June 19, 2025 | 1,062 | 1,060 | 1,060 | 1,069 | 1,060 | 18,500 |
| June 18, 2025 | 1,051 | 1,062 | 1,062 | 1,062 | 1,051 | 13,800 |
| June 17, 2025 | 1,055 | 1,057 | 1,057 | 1,058 | 1,050 | 12,300 |
| June 16, 2025 | 1,040 | 1,051 | 1,051 | 1,051 | 1,040 | 8,400 |
| June 13, 2025 | 1,051 | 1,040 | 1,040 | 1,056 | 1,039 | 31,100 |
| June 12, 2025 | 1,055 | 1,053 | 1,053 | 1,058 | 1,051 | 16,700 |
| June 11, 2025 | 1,058 | 1,057 | 1,057 | 1,060 | 1,056 | 10,300 |
| June 10, 2025 | 1,051 | 1,053 | 1,053 | 1,058 | 1,051 | 13,600 |
| June 09, 2025 | 1,064 | 1,055 | 1,055 | 1,064 | 1,053 | 16,700 |
| June 06, 2025 | 1,067 | 1,062 | 1,062 | 1,067 | 1,057 | 15,700 |
| June 05, 2025 | 1,070 | 1,061 | 1,061 | 1,073 | 1,061 | 7,100 |
| June 04, 2025 | 1,059 | 1,073 | 1,073 | 1,073 | 1,059 | 24,100 |
| June 03, 2025 | 1,064 | 1,058 | 1,058 | 1,064 | 1,056 | 18,300 |
| June 02, 2025 | 1,059 | 1,063 | 1,063 | 1,063 | 1,053 | 21,900 |
| May 30, 2025 | 1,050 | 1,054 | 1,054 | 1,057 | 1,044 | 15,700 |
| May 29, 2025 | 1,053 | 1,058 | 1,058 | 1,058 | 1,050 | 12,400 |
| May 28, 2025 | 1,051 | 1,055 | 1,055 | 1,058 | 1,042 | 17,100 |
| May 27, 2025 | 1,049 | 1,046 | 1,046 | 1,050 | 1,045 | 21,100 |
| May 26, 2025 | 1,051 | 1,044 | 1,044 | 1,051 | 1,043 | 9,600 |
| May 23, 2025 | 1,049 | 1,046 | 1,046 | 1,054 | 1,046 | 19,900 |