1,391.00
+3(+0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,374 | 1,388 | 1,388 | 1,389 | 1,370 | 56,800 |
| August 18, 2025 | 1,378 | 1,377 | 1,377 | 1,400 | 1,370 | 92,500 |
| August 15, 2025 | 1,381 | 1,364 | 1,364 | 1,381 | 1,360 | 45,000 |
| August 14, 2025 | 1,390 | 1,379 | 1,379 | 1,404 | 1,366 | 119,600 |
| August 13, 2025 | 1,384 | 1,377 | 1,377 | 1,392 | 1,371 | 77,000 |
| August 12, 2025 | 1,357 | 1,372 | 1,372 | 1,372 | 1,348 | 92,400 |
| August 08, 2025 | 1,331 | 1,352 | 1,352 | 1,362 | 1,317 | 209,600 |
| August 07, 2025 | 1,409 | 1,301 | 1,301 | 1,410 | 1,289 | 231,800 |
| August 06, 2025 | 1,397 | 1,413 | 1,413 | 1,416 | 1,397 | 81,200 |
| August 05, 2025 | 1,400 | 1,397 | 1,397 | 1,405 | 1,397 | 40,500 |
| August 04, 2025 | 1,385 | 1,399 | 1,399 | 1,399 | 1,380 | 84,400 |
| August 01, 2025 | 1,385 | 1,401 | 1,401 | 1,408 | 1,385 | 80,600 |
| July 31, 2025 | 1,375 | 1,383 | 1,383 | 1,387 | 1,373 | 73,700 |
| July 30, 2025 | 1,366 | 1,377 | 1,377 | 1,377 | 1,359 | 65,500 |
| July 29, 2025 | 1,354 | 1,361 | 1,361 | 1,366 | 1,346 | 52,500 |
| July 28, 2025 | 1,347 | 1,354 | 1,354 | 1,359 | 1,347 | 40,500 |
| July 25, 2025 | 1,343 | 1,347 | 1,347 | 1,350 | 1,336 | 60,300 |
| July 24, 2025 | 1,327 | 1,348 | 1,348 | 1,350 | 1,326 | 72,200 |
| July 23, 2025 | 1,314 | 1,321 | 1,321 | 1,333 | 1,314 | 92,400 |
| July 22, 2025 | 1,290 | 1,298 | 1,298 | 1,298 | 1,288 | 47,800 |
| July 18, 2025 | 1,283 | 1,288 | 1,288 | 1,293 | 1,281 | 44,300 |
| July 17, 2025 | 1,265 | 1,277 | 1,277 | 1,277 | 1,257 | 58,100 |
| July 16, 2025 | 1,267 | 1,266 | 1,266 | 1,279 | 1,259 | 66,400 |
| July 15, 2025 | 1,262 | 1,263 | 1,263 | 1,263 | 1,253 | 53,100 |
| July 14, 2025 | 1,243 | 1,255 | 1,255 | 1,264 | 1,242 | 58,200 |
| July 11, 2025 | 1,240 | 1,242 | 1,242 | 1,251 | 1,238 | 93,600 |
| July 10, 2025 | 1,243 | 1,230 | 1,230 | 1,244 | 1,228 | 100,900 |
| July 09, 2025 | 1,240 | 1,240 | 1,240 | 1,246 | 1,236 | 41,900 |
| July 08, 2025 | 1,221 | 1,236 | 1,236 | 1,238 | 1,221 | 60,300 |
| July 07, 2025 | 1,226 | 1,221 | 1,221 | 1,229 | 1,219 | 49,100 |
| July 04, 2025 | 1,245 | 1,225 | 1,225 | 1,250 | 1,225 | 38,600 |
| July 03, 2025 | 1,240 | 1,240 | 1,240 | 1,250 | 1,234 | 64,000 |
| July 02, 2025 | 1,233 | 1,236 | 1,236 | 1,241 | 1,223 | 54,300 |
| July 01, 2025 | 1,254 | 1,237 | 1,237 | 1,264 | 1,229 | 71,800 |
| June 30, 2025 | 1,246 | 1,242 | 1,242 | 1,251 | 1,242 | 54,400 |
| June 27, 2025 | 1,248 | 1,242 | 1,242 | 1,248 | 1,239 | 51,400 |
| June 26, 2025 | 1,233 | 1,242 | 1,242 | 1,243 | 1,233 | 73,100 |
| June 25, 2025 | 1,229 | 1,228 | 1,228 | 1,233 | 1,223 | 80,300 |
| June 24, 2025 | 1,215 | 1,217 | 1,217 | 1,219 | 1,209 | 42,300 |
| June 23, 2025 | 1,197 | 1,205 | 1,205 | 1,209 | 1,196 | 53,800 |
| June 20, 2025 | 1,202 | 1,197 | 1,197 | 1,208 | 1,197 | 89,700 |
| June 19, 2025 | 1,211 | 1,203 | 1,203 | 1,216 | 1,200 | 71,700 |
| June 18, 2025 | 1,219 | 1,217 | 1,217 | 1,225 | 1,212 | 88,000 |
| June 17, 2025 | 1,212 | 1,222 | 1,222 | 1,222 | 1,211 | 41,800 |
| June 16, 2025 | 1,214 | 1,210 | 1,210 | 1,223 | 1,210 | 41,100 |
| June 13, 2025 | 1,198 | 1,207 | 1,207 | 1,207 | 1,189 | 103,000 |
| June 12, 2025 | 1,216 | 1,202 | 1,202 | 1,223 | 1,202 | 68,500 |
| June 11, 2025 | 1,216 | 1,217 | 1,217 | 1,218 | 1,211 | 63,200 |
| June 10, 2025 | 1,210 | 1,209 | 1,209 | 1,219 | 1,209 | 56,600 |
| June 09, 2025 | 1,205 | 1,209 | 1,209 | 1,213 | 1,205 | 45,600 |
| June 06, 2025 | 1,196 | 1,202 | 1,202 | 1,207 | 1,196 | 51,000 |
| June 05, 2025 | 1,205 | 1,196 | 1,196 | 1,214 | 1,192 | 42,900 |
| June 04, 2025 | 1,190 | 1,210 | 1,210 | 1,214 | 1,190 | 51,000 |
| June 03, 2025 | 1,195 | 1,187 | 1,187 | 1,199 | 1,187 | 74,500 |
| June 02, 2025 | 1,197 | 1,195 | 1,195 | 1,205 | 1,187 | 88,200 |
| May 30, 2025 | 1,186 | 1,207 | 1,207 | 1,207 | 1,185 | 64,100 |
| May 29, 2025 | 1,193 | 1,195 | 1,195 | 1,204 | 1,191 | 61,500 |
| May 28, 2025 | 1,190 | 1,187 | 1,187 | 1,202 | 1,187 | 51,500 |
| May 27, 2025 | 1,178 | 1,184 | 1,184 | 1,189 | 1,178 | 40,000 |
| May 26, 2025 | 1,175 | 1,176 | 1,176 | 1,184 | 1,175 | 71,700 |