1,594.00
-2(-0.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,595 | 1,594 | 1,597 | 1,608 | 1,585 | 15,100 |
| August 15, 2025 | 1,606 | 1,596 | 1,596 | 1,618 | 1,568 | 23,300 |
| August 14, 2025 | 1,602 | 1,607 | 1,607 | 1,619 | 1,593 | 15,200 |
| August 13, 2025 | 1,528 | 1,638 | 1,638 | 1,648 | 1,520 | 83,000 |
| August 12, 2025 | 1,604 | 1,568 | 1,568 | 1,613 | 1,548 | 67,500 |
| August 08, 2025 | 1,610 | 1,614 | 1,614 | 1,621 | 1,599 | 26,200 |
| August 07, 2025 | 1,621 | 1,611 | 1,611 | 1,623 | 1,606 | 27,200 |
| August 06, 2025 | 1,599 | 1,633 | 1,633 | 1,648 | 1,590 | 33,900 |
| August 05, 2025 | 1,580 | 1,590 | 1,590 | 1,590 | 1,570 | 16,200 |
| August 04, 2025 | 1,534 | 1,580 | 1,580 | 1,580 | 1,532 | 17,000 |
| August 01, 2025 | 1,551 | 1,551 | 1,551 | 1,558 | 1,535 | 21,900 |
| July 31, 2025 | 1,530 | 1,551 | 1,551 | 1,553 | 1,520 | 26,600 |
| July 30, 2025 | 1,522 | 1,524 | 1,524 | 1,538 | 1,510 | 27,200 |
| July 29, 2025 | 1,526 | 1,520 | 1,520 | 1,526 | 1,511 | 10,500 |
| July 28, 2025 | 1,520 | 1,526 | 1,526 | 1,542 | 1,514 | 18,700 |
| July 25, 2025 | 1,511 | 1,515 | 1,515 | 1,520 | 1,485 | 22,000 |
| July 24, 2025 | 1,505 | 1,511 | 1,511 | 1,527 | 1,499 | 22,700 |
| July 23, 2025 | 1,470 | 1,495 | 1,495 | 1,507 | 1,462 | 27,600 |
| July 22, 2025 | 1,494 | 1,470 | 1,470 | 1,502 | 1,470 | 19,700 |
| July 18, 2025 | 1,472 | 1,480 | 1,480 | 1,486 | 1,470 | 19,500 |
| July 17, 2025 | 1,464 | 1,472 | 1,472 | 1,477 | 1,430 | 56,400 |
| July 16, 2025 | 1,537 | 1,489 | 1,489 | 1,537 | 1,439 | 72,300 |
| July 15, 2025 | 1,491 | 1,537 | 1,537 | 1,599 | 1,481 | 95,800 |
| July 14, 2025 | 1,465 | 1,488 | 1,488 | 1,505 | 1,459 | 59,200 |
| July 11, 2025 | 1,438 | 1,460 | 1,460 | 1,460 | 1,434 | 20,000 |
| July 10, 2025 | 1,432 | 1,425 | 1,425 | 1,445 | 1,412 | 53,600 |
| July 09, 2025 | 1,387 | 1,420 | 1,420 | 1,431 | 1,387 | 26,200 |
| July 08, 2025 | 1,375 | 1,386 | 1,386 | 1,406 | 1,373 | 35,600 |
| July 07, 2025 | 1,370 | 1,365 | 1,365 | 1,375 | 1,355 | 23,500 |
| July 04, 2025 | 1,382 | 1,360 | 1,360 | 1,387 | 1,353 | 19,200 |
| July 03, 2025 | 1,342 | 1,360 | 1,360 | 1,373 | 1,336 | 21,300 |
| July 02, 2025 | 1,354 | 1,341 | 1,341 | 1,357 | 1,341 | 19,000 |
| July 01, 2025 | 1,350 | 1,355 | 1,355 | 1,360 | 1,339 | 19,900 |
| June 30, 2025 | 1,361 | 1,350 | 1,350 | 1,376 | 1,350 | 24,900 |
| June 27, 2025 | 1,374 | 1,352 | 1,352 | 1,395 | 1,346 | 49,200 |
| June 26, 2025 | 1,323 | 1,344 | 1,344 | 1,345 | 1,320 | 46,300 |
| June 25, 2025 | 1,306 | 1,320 | 1,320 | 1,329 | 1,282 | 62,700 |
| June 24, 2025 | 1,249 | 1,267 | 1,267 | 1,290 | 1,246 | 38,600 |
| June 23, 2025 | 1,225 | 1,230 | 1,230 | 1,235 | 1,212 | 16,700 |
| June 20, 2025 | 1,226 | 1,225 | 1,225 | 1,250 | 1,217 | 32,900 |
| June 19, 2025 | 1,228 | 1,225 | 1,225 | 1,246 | 1,214 | 30,300 |
| June 18, 2025 | 1,230 | 1,223 | 1,223 | 1,231 | 1,204 | 25,200 |
| June 17, 2025 | 1,201 | 1,242 | 1,242 | 1,250 | 1,201 | 35,100 |
| June 16, 2025 | 1,196 | 1,200 | 1,200 | 1,244 | 1,185 | 218,100 |
| June 13, 2025 | 1,230 | 1,195 | 1,195 | 1,230 | 1,175 | 43,800 |
| June 12, 2025 | 1,226 | 1,238 | 1,238 | 1,240 | 1,208 | 27,100 |
| June 11, 2025 | 1,198 | 1,232 | 1,232 | 1,244 | 1,198 | 37,700 |
| June 10, 2025 | 1,176 | 1,195 | 1,195 | 1,209 | 1,175 | 26,500 |
| June 09, 2025 | 1,167 | 1,175 | 1,175 | 1,205 | 1,167 | 33,600 |
| June 06, 2025 | 1,154 | 1,161 | 1,161 | 1,166 | 1,154 | 20,700 |
| June 05, 2025 | 1,135 | 1,149 | 1,149 | 1,174 | 1,135 | 30,000 |
| June 04, 2025 | 1,121 | 1,135 | 1,135 | 1,158 | 1,121 | 42,200 |
| June 03, 2025 | 1,123 | 1,121 | 1,121 | 1,154 | 1,116 | 40,400 |
| June 02, 2025 | 1,163 | 1,107 | 1,107 | 1,163 | 1,103 | 27,300 |
| May 30, 2025 | 1,137 | 1,163 | 1,163 | 1,163 | 1,105 | 61,100 |
| May 29, 2025 | 1,112 | 1,107 | 1,107 | 1,124 | 1,100 | 20,900 |
| May 28, 2025 | 1,114 | 1,104 | 1,104 | 1,114 | 1,099 | 11,200 |
| May 27, 2025 | 1,104 | 1,108 | 1,108 | 1,110 | 1,099 | 4,300 |
| May 26, 2025 | 1,108 | 1,104 | 1,104 | 1,116 | 1,100 | 11,200 |
| May 23, 2025 | 1,089 | 1,095 | 1,095 | 1,109 | 1,088 | 24,100 |