1,170.00
+6(+0.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,168 | 1,170 | 1,170 | 1,174 | 1,168 | 1,300 |
| August 15, 2025 | 1,157 | 1,164 | 1,164 | 1,168 | 1,150 | 3,000 |
| August 14, 2025 | 1,148 | 1,150 | 1,150 | 1,150 | 1,145 | 2,800 |
| August 13, 2025 | 1,138 | 1,143 | 1,143 | 1,149 | 1,137 | 3,500 |
| August 12, 2025 | 1,140 | 1,139 | 1,139 | 1,149 | 1,138 | 2,100 |
| August 08, 2025 | 1,151 | 1,134 | 1,134 | 1,159 | 1,133 | 9,900 |
| August 07, 2025 | 1,159 | 1,181 | 1,181 | 1,182 | 1,158 | 6,500 |
| August 06, 2025 | 1,148 | 1,153 | 1,153 | 1,153 | 1,147 | 3,200 |
| August 05, 2025 | 1,138 | 1,144 | 1,144 | 1,148 | 1,138 | 900 |
| August 04, 2025 | 1,133 | 1,147 | 1,147 | 1,147 | 1,133 | 1,400 |
| August 01, 2025 | 1,135 | 1,135 | 1,135 | 1,143 | 1,135 | 600 |
| July 31, 2025 | 1,132 | 1,134 | 1,134 | 1,144 | 1,132 | 700 |
| July 30, 2025 | 1,139 | 1,132 | 1,132 | 1,140 | 1,130 | 2,300 |
| July 29, 2025 | 1,141 | 1,138 | 1,138 | 1,141 | 1,138 | 700 |
| July 28, 2025 | 1,145 | 1,141 | 1,141 | 1,147 | 1,141 | 2,000 |
| July 25, 2025 | 1,144 | 1,144 | 1,144 | 1,144 | 1,138 | 2,200 |
| July 24, 2025 | 1,140 | 1,140 | 1,140 | 1,140 | 1,139 | 1,300 |
| July 23, 2025 | 1,142 | 1,139 | 1,139 | 1,142 | 1,135 | 1,000 |
| July 22, 2025 | 1,139 | 1,136 | 1,136 | 1,139 | 1,136 | 900 |
| July 18, 2025 | 1,143 | 1,138 | 1,138 | 1,145 | 1,132 | 1,000 |
| July 17, 2025 | 1,130 | 1,143 | 1,143 | 1,143 | 1,130 | 500 |
| July 16, 2025 | 1,141 | 1,132 | 1,132 | 1,141 | 1,132 | 800 |
| July 15, 2025 | 1,129 | 1,136 | 1,136 | 1,142 | 1,129 | 1,000 |
| July 14, 2025 | 1,134 | 1,130 | 1,130 | 1,134 | 1,130 | 1,400 |
| July 11, 2025 | 1,139 | 1,134 | 1,134 | 1,143 | 1,133 | 1,600 |
| July 10, 2025 | 1,141 | 1,139 | 1,139 | 1,144 | 1,139 | 1,100 |
| July 09, 2025 | 1,145 | 1,140 | 1,140 | 1,145 | 1,131 | 1,000 |
| July 08, 2025 | 1,137 | 1,144 | 1,144 | 1,144 | 1,132 | 700 |
| July 07, 2025 | 1,145 | 1,133 | 1,133 | 1,145 | 1,132 | 3,700 |
| July 04, 2025 | 1,142 | 1,144 | 1,144 | 1,144 | 1,133 | 1,400 |
| July 03, 2025 | 1,135 | 1,139 | 1,139 | 1,139 | 1,134 | 1,100 |
| July 02, 2025 | 1,126 | 1,130 | 1,130 | 1,132 | 1,125 | 1,900 |
| July 01, 2025 | 1,125 | 1,125 | 1,125 | 1,130 | 1,121 | 900 |
| June 30, 2025 | 1,111 | 1,116 | 1,116 | 1,132 | 1,111 | 1,200 |
| June 27, 2025 | 1,123 | 1,110 | 1,110 | 1,123 | 1,106 | 1,900 |
| June 26, 2025 | 1,146 | 1,133 | 1,123 | 1,146 | 1,133 | 4,100 |
| June 25, 2025 | 1,144 | 1,139 | 1,128.95 | 1,144 | 1,139 | 2,700 |
| June 24, 2025 | 1,146 | 1,139 | 1,128.95 | 1,146 | 1,139 | 1,400 |
| June 23, 2025 | 1,138 | 1,146 | 1,146 | 1,146 | 1,138 | 1,400 |
| June 20, 2025 | 1,137 | 1,136 | 1,136 | 1,141 | 1,135 | 1,600 |
| June 19, 2025 | 1,135 | 1,135 | 1,135 | 1,135 | 1,135 | 1,200 |
| June 18, 2025 | 1,137 | 1,139 | 1,139 | 1,141 | 1,137 | 400 |
| June 17, 2025 | 1,137 | 1,137 | 1,137 | 1,137 | 1,135 | 500 |
| June 16, 2025 | 1,147 | 1,137 | 1,137 | 1,147 | 1,136 | 1,400 |
| June 13, 2025 | 1,135 | 1,140 | 1,140 | 1,145 | 1,131 | 1,900 |
| June 12, 2025 | 1,142 | 1,144 | 1,144 | 1,147 | 1,141 | 2,000 |
| June 11, 2025 | 1,142 | 1,140 | 1,140 | 1,142 | 1,135 | 4,000 |
| June 10, 2025 | 1,139 | 1,137 | 1,137 | 1,140 | 1,123 | 8,100 |
| June 09, 2025 | 1,100 | 1,102 | 1,102 | 1,109 | 1,100 | 2,100 |
| June 06, 2025 | 1,101 | 1,097 | 1,097 | 1,101 | 1,096 | 1,200 |
| June 05, 2025 | 1,094 | 1,101 | 1,101 | 1,101 | 1,094 | 1,700 |
| June 04, 2025 | 1,096 | 1,094 | 1,094 | 1,098 | 1,093 | 1,800 |
| June 03, 2025 | 1,092 | 1,095 | 1,095 | 1,095 | 1,092 | 400 |
| June 02, 2025 | 1,093 | 1,094 | 1,094 | 1,097 | 1,092 | 700 |
| May 30, 2025 | 1,092 | 1,093 | 1,093 | 1,095 | 1,091 | 1,200 |
| May 29, 2025 | 1,098 | 1,092 | 1,092 | 1,098 | 1,092 | 400 |
| May 28, 2025 | 1,096 | 1,092 | 1,092 | 1,097 | 1,092 | 2,000 |
| May 27, 2025 | 1,093 | 1,096 | 1,096 | 1,099 | 1,093 | 1,000 |
| May 26, 2025 | 1,098 | 1,093 | 1,093 | 1,100 | 1,093 | 1,000 |
| May 23, 2025 | 1,099 | 1,094 | 1,094 | 1,099 | 1,094 | 1,900 |