1,274.00
-23(-1.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,295 | 1,274 | 1,274 | 1,295 | 1,274 | 107,500 |
| August 21, 2025 | 1,297 | 1,297 | 1,297 | 1,302 | 1,288 | 97,700 |
| August 20, 2025 | 1,298 | 1,298 | 1,298 | 1,303 | 1,275 | 469,500 |
| August 19, 2025 | 1,322 | 1,294 | 1,294 | 1,323 | 1,280 | 335,200 |
| August 18, 2025 | 1,298 | 1,323 | 1,323 | 1,332 | 1,296 | 216,500 |
| August 15, 2025 | 1,303 | 1,301 | 1,301 | 1,304 | 1,293 | 105,800 |
| August 14, 2025 | 1,314 | 1,309 | 1,309 | 1,322 | 1,294 | 133,100 |
| August 13, 2025 | 1,300 | 1,322 | 1,322 | 1,328 | 1,288 | 123,700 |
| August 12, 2025 | 1,329 | 1,301 | 1,301 | 1,329 | 1,296 | 200,200 |
| August 08, 2025 | 1,299 | 1,314 | 1,314 | 1,322 | 1,260 | 353,600 |
| August 07, 2025 | 1,326 | 1,334 | 1,334 | 1,341 | 1,324 | 211,800 |
| August 06, 2025 | 1,317 | 1,324 | 1,324 | 1,336 | 1,312 | 199,800 |
| August 05, 2025 | 1,293 | 1,311 | 1,311 | 1,315 | 1,290 | 184,200 |
| August 04, 2025 | 1,283 | 1,287 | 1,287 | 1,291 | 1,274 | 193,900 |
| August 01, 2025 | 1,293 | 1,299 | 1,299 | 1,303 | 1,286 | 151,400 |
| July 31, 2025 | 1,295 | 1,292 | 1,292 | 1,298 | 1,287 | 126,400 |
| July 30, 2025 | 1,279 | 1,283 | 1,283 | 1,288 | 1,272 | 113,300 |
| July 29, 2025 | 1,275 | 1,278 | 1,278 | 1,285 | 1,273 | 106,900 |
| July 28, 2025 | 1,287 | 1,289 | 1,289 | 1,293 | 1,279 | 156,400 |
| July 25, 2025 | 1,276 | 1,287 | 1,287 | 1,303 | 1,275 | 178,800 |
| July 24, 2025 | 1,260 | 1,275 | 1,275 | 1,281 | 1,255 | 190,900 |
| July 23, 2025 | 1,259 | 1,263 | 1,263 | 1,265 | 1,248 | 201,100 |
| July 22, 2025 | 1,255 | 1,252 | 1,252 | 1,265 | 1,244 | 105,700 |
| July 18, 2025 | 1,254 | 1,255 | 1,255 | 1,268 | 1,253 | 111,500 |
| July 17, 2025 | 1,266 | 1,266 | 1,266 | 1,270 | 1,257 | 104,900 |
| July 16, 2025 | 1,270 | 1,271 | 1,271 | 1,275 | 1,262 | 164,800 |
| July 15, 2025 | 1,296 | 1,287 | 1,287 | 1,305 | 1,281 | 130,200 |
| July 14, 2025 | 1,285 | 1,288 | 1,288 | 1,299 | 1,273 | 197,400 |
| July 11, 2025 | 1,276 | 1,285 | 1,285 | 1,287 | 1,275 | 225,600 |
| July 10, 2025 | 1,234 | 1,263 | 1,263 | 1,263 | 1,232 | 413,500 |
| July 09, 2025 | 1,220 | 1,230 | 1,230 | 1,240 | 1,220 | 173,300 |
| July 08, 2025 | 1,197 | 1,216 | 1,216 | 1,218 | 1,194 | 155,900 |
| July 07, 2025 | 1,194 | 1,198 | 1,198 | 1,204 | 1,194 | 140,700 |
| July 04, 2025 | 1,193 | 1,191 | 1,191 | 1,200 | 1,190 | 100,500 |
| July 03, 2025 | 1,192 | 1,185 | 1,185 | 1,192 | 1,179 | 167,300 |
| July 02, 2025 | 1,188 | 1,192 | 1,192 | 1,197 | 1,182 | 174,800 |
| July 01, 2025 | 1,198 | 1,193 | 1,193 | 1,211 | 1,188 | 171,200 |
| June 30, 2025 | 1,200 | 1,198 | 1,198 | 1,214 | 1,198 | 164,800 |
| June 27, 2025 | 1,201 | 1,196 | 1,196 | 1,203 | 1,189 | 183,100 |
| June 26, 2025 | 1,200 | 1,199 | 1,199 | 1,207 | 1,196 | 146,700 |
| June 25, 2025 | 1,202 | 1,200 | 1,200 | 1,204 | 1,186 | 161,300 |
| June 24, 2025 | 1,209 | 1,209 | 1,209 | 1,217 | 1,198 | 185,300 |
| June 23, 2025 | 1,200 | 1,196 | 1,196 | 1,202 | 1,180 | 232,400 |
| June 20, 2025 | 1,210 | 1,202 | 1,202 | 1,219 | 1,202 | 223,300 |
| June 19, 2025 | 1,222 | 1,213 | 1,213 | 1,225 | 1,213 | 187,900 |
| June 18, 2025 | 1,220 | 1,220 | 1,220 | 1,226 | 1,212 | 209,200 |
| June 17, 2025 | 1,229 | 1,229 | 1,229 | 1,231 | 1,216 | 163,700 |
| June 16, 2025 | 1,232 | 1,229 | 1,229 | 1,234 | 1,218 | 152,200 |
| June 13, 2025 | 1,243 | 1,228 | 1,228 | 1,246 | 1,221 | 207,700 |
| June 12, 2025 | 1,258 | 1,250 | 1,250 | 1,264 | 1,248 | 156,500 |
| June 11, 2025 | 1,245 | 1,260 | 1,260 | 1,260 | 1,245 | 139,600 |
| June 10, 2025 | 1,250 | 1,244 | 1,244 | 1,259 | 1,244 | 179,700 |
| June 09, 2025 | 1,230 | 1,253 | 1,253 | 1,259 | 1,230 | 292,900 |
| June 06, 2025 | 1,231 | 1,224 | 1,224 | 1,245 | 1,222 | 147,400 |
| June 05, 2025 | 1,216 | 1,226 | 1,226 | 1,239 | 1,216 | 175,200 |
| June 04, 2025 | 1,221 | 1,215 | 1,215 | 1,226 | 1,209 | 129,900 |
| June 03, 2025 | 1,222 | 1,221 | 1,221 | 1,228 | 1,218 | 127,300 |
| June 02, 2025 | 1,206 | 1,222 | 1,222 | 1,223 | 1,204 | 161,800 |
| May 30, 2025 | 1,201 | 1,220 | 1,220 | 1,224 | 1,199 | 310,100 |
| May 29, 2025 | 1,210 | 1,213 | 1,213 | 1,217 | 1,203 | 173,300 |