1,916.00
-16(-0.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,966 | 1,916 | 1,910 | 2,022 | 1,910 | 4.79M |
| August 15, 2025 | 1,805 | 1,932 | 1,932 | 1,955 | 1,781 | 6.48M |
| August 14, 2025 | 1,733 | 1,797 | 1,797 | 1,823 | 1,710 | 3.7M |
| August 13, 2025 | 1,655 | 1,728 | 1,728 | 1,789 | 1,650 | 5.46M |
| August 12, 2025 | 1,831 | 1,672 | 1,672 | 1,914 | 1,663 | 5.71M |
| August 08, 2025 | 1,833 | 1,747 | 1,747 | 1,878 | 1,693 | 7.72M |
| August 07, 2025 | 1,563 | 1,851 | 1,851 | 1,874 | 1,540 | 15.25M |
| August 06, 2025 | 1,444 | 1,527 | 1,527 | 1,595 | 1,441 | 4.54M |
| August 05, 2025 | 1,480 | 1,465 | 1,465 | 1,557 | 1,464 | 5.23M |
| August 04, 2025 | 1,439 | 1,446 | 1,446 | 1,482 | 1,412 | 3.31M |
| August 01, 2025 | 1,354 | 1,483 | 1,483 | 1,485 | 1,347 | 4.93M |
| July 31, 2025 | 1,250 | 1,368 | 1,368 | 1,383 | 1,239 | 4.2M |
| July 30, 2025 | 1,234 | 1,242 | 1,242 | 1,255 | 1,215 | 1.85M |
| July 29, 2025 | 1,233 | 1,237 | 1,237 | 1,278 | 1,202 | 2.53M |
| July 28, 2025 | 1,255 | 1,254 | 1,254 | 1,304 | 1,230 | 2.98M |
| July 25, 2025 | 1,230 | 1,230 | 1,230 | 1,245 | 1,200 | 2.52M |
| July 24, 2025 | 1,150 | 1,213 | 1,213 | 1,221 | 1,146 | 3.64M |
| July 23, 2025 | 1,114 | 1,134 | 1,134 | 1,154 | 1,096 | 2.88M |
| July 22, 2025 | 1,055 | 1,093 | 1,093 | 1,095 | 1,051 | 1.22M |
| July 18, 2025 | 1,129 | 1,051 | 1,051 | 1,129 | 1,044 | 2.3M |
| July 17, 2025 | 1,098 | 1,119 | 1,119 | 1,130 | 1,072 | 2.31M |
| July 16, 2025 | 1,043 | 1,044 | 1,044 | 1,064 | 1,026 | 858,300 |
| July 15, 2025 | 1,055 | 1,034 | 1,034 | 1,056 | 1,009 | 1.23M |
| July 14, 2025 | 1,071 | 1,046 | 1,046 | 1,071 | 1,028 | 1.32M |
| July 11, 2025 | 1,035 | 1,072 | 1,072 | 1,100 | 1,020 | 2.52M |
| July 10, 2025 | 1,027 | 1,039 | 1,039 | 1,039 | 997 | 1.29M |
| July 09, 2025 | 1,028 | 1,029 | 1,029 | 1,045 | 1,004 | 2.11M |
| July 08, 2025 | 943 | 1,006 | 1,006 | 1,017 | 939 | 2.24M |
| July 07, 2025 | 1,070 | 973 | 973 | 1,079 | 970 | 4.78M |
| July 04, 2025 | 964 | 1,055 | 1,055 | 1,076 | 946 | 6.43M |
| July 03, 2025 | 932 | 968 | 968 | 1,000 | 923 | 3.61M |
| July 02, 2025 | 916 | 928 | 928 | 942 | 878 | 3.39M |
| July 01, 2025 | 848 | 914 | 914 | 914 | 830 | 3.32M |
| June 30, 2025 | 771 | 779 | 779 | 783 | 764 | 437,400 |
| June 27, 2025 | 777 | 764 | 764 | 784 | 759 | 303,200 |
| June 26, 2025 | 759 | 770 | 770 | 773 | 759 | 321,000 |
| June 25, 2025 | 745 | 754 | 754 | 754 | 741 | 262,600 |
| June 24, 2025 | 732 | 740 | 740 | 740 | 724 | 218,500 |
| June 23, 2025 | 716 | 734 | 734 | 744 | 716 | 336,100 |
| June 20, 2025 | 706 | 713 | 713 | 719 | 706 | 200,100 |
| June 19, 2025 | 720 | 708 | 708 | 729 | 707 | 213,900 |
| June 18, 2025 | 696 | 713 | 713 | 722 | 695 | 338,400 |
| June 17, 2025 | 691 | 697 | 697 | 697 | 686 | 156,900 |
| June 16, 2025 | 680 | 682 | 682 | 691 | 680 | 129,400 |
| June 13, 2025 | 696 | 676 | 676 | 699 | 672 | 190,800 |
| June 12, 2025 | 680 | 698 | 698 | 700 | 676 | 265,500 |
| June 11, 2025 | 683 | 681 | 681 | 689 | 679 | 138,600 |
| June 10, 2025 | 691 | 686 | 686 | 701 | 685 | 91,000 |
| June 09, 2025 | 699 | 689 | 689 | 699 | 680 | 159,300 |
| June 06, 2025 | 690 | 689 | 689 | 695 | 688 | 72,200 |
| June 05, 2025 | 688 | 687 | 687 | 698 | 682 | 117,800 |
| June 04, 2025 | 677 | 691 | 691 | 697 | 677 | 276,900 |
| June 03, 2025 | 657 | 675 | 675 | 678 | 653 | 329,300 |
| June 02, 2025 | 645 | 642 | 642 | 645 | 634 | 188,100 |
| May 30, 2025 | 655 | 648 | 648 | 655 | 647 | 203,100 |
| May 29, 2025 | 657 | 660 | 660 | 663 | 656 | 82,300 |
| May 28, 2025 | 658 | 657 | 657 | 663 | 655 | 112,100 |
| May 27, 2025 | 651 | 651 | 651 | 655 | 649 | 80,300 |
| May 26, 2025 | 643 | 650 | 650 | 655 | 643 | 82,600 |
| May 23, 2025 | 641 | 646 | 646 | 652 | 641 | 130,600 |