1,825.00
-10.5(-0.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,832 | 1,825 | 1,825 | 1,841.5 | 1,808.5 | 700,600 |
| August 21, 2025 | 1,802.5 | 1,835.5 | 1,835.5 | 1,847.5 | 1,793 | 976,900 |
| August 20, 2025 | 1,890 | 1,821 | 1,821 | 1,894.5 | 1,815 | 1.26M |
| August 19, 2025 | 1,869 | 1,909.5 | 1,909.5 | 1,936 | 1,864 | 1.1M |
| August 18, 2025 | 1,939.5 | 1,861.5 | 1,861.5 | 1,941.5 | 1,861 | 1.42M |
| August 15, 2025 | 1,911.5 | 1,918.5 | 1,918.5 | 1,947 | 1,884 | 1.57M |
| August 14, 2025 | 1,911 | 1,885 | 1,885 | 1,916.5 | 1,882.5 | 1.09M |
| August 13, 2025 | 2,001 | 1,919.5 | 1,919.5 | 2,005 | 1,903 | 1.72M |
| August 12, 2025 | 1,976.5 | 1,991 | 1,991 | 2,029 | 1,975 | 1.39M |
| August 08, 2025 | 1,925 | 1,944.5 | 1,944.5 | 1,977 | 1,913.5 | 1.22M |
| August 07, 2025 | 1,935 | 1,932 | 1,932 | 1,990 | 1,918.5 | 1.2M |
| August 06, 2025 | 1,951 | 1,964 | 1,964 | 1,969.5 | 1,919 | 1.37M |
| August 05, 2025 | 1,912.5 | 1,980 | 1,980 | 1,999.5 | 1,901 | 1.55M |
| August 04, 2025 | 1,878.5 | 1,905 | 1,905 | 1,942.5 | 1,876 | 1.28M |
| August 01, 2025 | 1,937 | 1,957.5 | 1,957.5 | 1,973 | 1,870 | 2.73M |
| July 31, 2025 | 1,967.5 | 2,064 | 2,064 | 2,064 | 1,961.5 | 2.02M |
| July 30, 2025 | 1,965.5 | 1,945.5 | 1,945.5 | 1,966.5 | 1,935 | 874,600 |
| July 29, 2025 | 1,956 | 1,949 | 1,949 | 1,996.5 | 1,946.5 | 1.19M |
| July 28, 2025 | 1,950 | 1,975.5 | 1,975.5 | 1,982.5 | 1,920.5 | 1.43M |
| July 25, 2025 | 1,980 | 1,986.5 | 1,986.5 | 2,017.5 | 1,964 | 1.29M |
| July 24, 2025 | 2,017 | 1,980 | 1,980 | 2,042 | 1,971 | 1.96M |
| July 23, 2025 | 1,952 | 1,997.5 | 1,997.5 | 2,024 | 1,923 | 1.63M |
| July 22, 2025 | 1,930 | 1,949 | 1,949 | 1,960.5 | 1,909.5 | 1.25M |
| July 18, 2025 | 1,900.5 | 1,935 | 1,935 | 1,965 | 1,868.5 | 2.32M |
| July 17, 2025 | 1,879.5 | 1,896.5 | 1,896.5 | 1,905.5 | 1,840 | 1.44M |
| July 16, 2025 | 1,944.5 | 1,882 | 1,882 | 1,987 | 1,874 | 3.45M |
| July 15, 2025 | 1,907.5 | 1,944.5 | 1,944.5 | 1,952 | 1,845.5 | 2.7M |
| July 14, 2025 | 1,862 | 1,924 | 1,924 | 1,962.5 | 1,818 | 4.54M |
| July 11, 2025 | 1,944 | 1,974 | 1,974 | 1,995.5 | 1,940 | 1.78M |
| July 10, 2025 | 1,940 | 1,923.5 | 1,923.5 | 1,949 | 1,903 | 1.51M |
| July 09, 2025 | 2,035 | 1,941 | 1,941 | 2,036 | 1,937.5 | 1.55M |
| July 08, 2025 | 1,939 | 2,006 | 2,006 | 2,006.5 | 1,930 | 1.35M |
| July 07, 2025 | 1,967 | 1,940.5 | 1,940.5 | 1,968 | 1,913.5 | 1.19M |
| July 04, 2025 | 2,000 | 1,975 | 1,975 | 2,013.5 | 1,955 | 1.46M |
| July 03, 2025 | 1,954 | 1,974 | 1,974 | 1,998 | 1,938.5 | 1.6M |
| July 02, 2025 | 1,909 | 1,916 | 1,916 | 1,958 | 1,895.5 | 2.83M |
| July 01, 2025 | 2,034 | 1,989 | 1,989 | 2,050 | 1,980 | 2.15M |
| June 30, 2025 | 2,099.5 | 2,053 | 2,053 | 2,164.5 | 2,047 | 3.94M |
| June 27, 2025 | 1,990 | 2,061.5 | 2,061.5 | 2,085 | 1,986 | 3.83M |
| June 26, 2025 | 1,949.5 | 1,956.5 | 1,956.5 | 1,965 | 1,924 | 1.96M |
| June 25, 2025 | 1,904 | 1,923.5 | 1,923.5 | 1,939.5 | 1,863 | 2.2M |
| June 24, 2025 | 1,867 | 1,853.5 | 1,853.5 | 1,888 | 1,833 | 1.25M |
| June 23, 2025 | 1,809 | 1,801.5 | 1,801.5 | 1,821.5 | 1,774 | 1.07M |
| June 20, 2025 | 1,810 | 1,849 | 1,849 | 1,892 | 1,807 | 1.64M |
| June 19, 2025 | 1,849 | 1,796.5 | 1,796.5 | 1,859 | 1,792 | 952,900 |
| June 18, 2025 | 1,848.5 | 1,859 | 1,859 | 1,867 | 1,837.5 | 1.04M |
| June 17, 2025 | 1,868 | 1,863 | 1,863 | 1,904 | 1,852.5 | 2.64M |
| June 16, 2025 | 1,768 | 1,782 | 1,782 | 1,799 | 1,759.5 | 1.23M |
| June 13, 2025 | 1,815 | 1,749.5 | 1,749.5 | 1,827 | 1,742 | 1.65M |
| June 12, 2025 | 1,853 | 1,845 | 1,845 | 1,877 | 1,832.5 | 1.76M |
| June 11, 2025 | 1,787 | 1,873.5 | 1,873.5 | 1,892.5 | 1,786.5 | 3.77M |
| June 10, 2025 | 1,710 | 1,776 | 1,776 | 1,829.5 | 1,709 | 4.29M |
| June 09, 2025 | 1,690 | 1,690 | 1,690 | 1,705 | 1,659.5 | 994,600 |
| June 06, 2025 | 1,672 | 1,668 | 1,668 | 1,705 | 1,656.5 | 1.14M |
| June 05, 2025 | 1,634 | 1,656 | 1,656 | 1,680 | 1,634 | 1.18M |
| June 04, 2025 | 1,646 | 1,628 | 1,628 | 1,664 | 1,623.5 | 844,400 |
| June 03, 2025 | 1,604 | 1,616 | 1,616 | 1,636 | 1,603 | 767,800 |
| June 02, 2025 | 1,624 | 1,598.5 | 1,598.5 | 1,628.5 | 1,595 | 773,300 |
| May 30, 2025 | 1,674 | 1,654.5 | 1,654.5 | 1,684 | 1,642.5 | 858,700 |
| May 29, 2025 | 1,672 | 1,690 | 1,690 | 1,692.5 | 1,664 | 1.1M |