1,169.00
-35(-2.91%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,220 | 1,169 | 1,169 | 1,221 | 1,163 | 424,400 |
| August 15, 2025 | 1,285 | 1,204 | 1,204 | 1,285 | 1,202 | 468,500 |
| August 14, 2025 | 1,346 | 1,285 | 1,285 | 1,351 | 1,267 | 550,800 |
| August 13, 2025 | 1,589 | 1,356 | 1,356 | 1,614 | 1,330 | 1.27M |
| August 12, 2025 | 1,701 | 1,622 | 1,622 | 1,825 | 1,593 | 1.31M |
| August 08, 2025 | 1,474 | 1,616 | 1,616 | 1,616 | 1,453 | 1.27M |
| August 07, 2025 | 1,313 | 1,316 | 1,316 | 1,345 | 1,313 | 71,800 |
| August 06, 2025 | 1,348 | 1,326 | 1,326 | 1,348 | 1,310 | 89,900 |
| August 05, 2025 | 1,322 | 1,348 | 1,348 | 1,352 | 1,304 | 96,100 |
| August 04, 2025 | 1,273 | 1,324 | 1,324 | 1,325 | 1,266 | 103,600 |
| August 01, 2025 | 1,273 | 1,300 | 1,300 | 1,310 | 1,270 | 108,700 |
| July 31, 2025 | 1,261 | 1,287 | 1,287 | 1,292 | 1,252 | 69,800 |
| July 30, 2025 | 1,272 | 1,270 | 1,270 | 1,294 | 1,235 | 157,100 |
| July 29, 2025 | 1,310 | 1,272 | 1,272 | 1,315 | 1,267 | 111,300 |
| July 28, 2025 | 1,308 | 1,310 | 1,310 | 1,326 | 1,265 | 189,900 |
| July 25, 2025 | 1,314 | 1,305 | 1,305 | 1,329 | 1,293 | 113,100 |
| July 24, 2025 | 1,300 | 1,292 | 1,292 | 1,348 | 1,291 | 126,000 |
| July 23, 2025 | 1,345 | 1,323 | 1,323 | 1,345 | 1,308 | 209,500 |
| July 22, 2025 | 1,343 | 1,342 | 1,342 | 1,378 | 1,316 | 432,700 |
| July 18, 2025 | 1,220 | 1,328 | 1,328 | 1,405 | 1,220 | 1.63M |
| July 17, 2025 | 1,235 | 1,213 | 1,213 | 1,238 | 1,189 | 155,900 |
| July 16, 2025 | 1,228 | 1,236 | 1,236 | 1,270 | 1,205 | 151,000 |
| July 15, 2025 | 1,205 | 1,218 | 1,218 | 1,249 | 1,172 | 206,100 |
| July 14, 2025 | 1,150 | 1,205 | 1,205 | 1,226 | 1,143 | 269,300 |
| July 11, 2025 | 1,089 | 1,130 | 1,130 | 1,141 | 1,089 | 141,300 |
| July 10, 2025 | 1,105 | 1,069 | 1,069 | 1,111 | 1,064 | 108,200 |
| July 09, 2025 | 1,091 | 1,104 | 1,104 | 1,109 | 1,083 | 34,800 |
| July 08, 2025 | 1,113 | 1,086 | 1,086 | 1,125 | 1,081 | 99,000 |
| July 07, 2025 | 1,109 | 1,121 | 1,121 | 1,140 | 1,094 | 146,600 |
| July 04, 2025 | 1,167 | 1,107 | 1,107 | 1,175 | 1,105 | 240,800 |
| July 03, 2025 | 1,205 | 1,178 | 1,178 | 1,224 | 1,170 | 231,600 |
| July 02, 2025 | 1,199 | 1,214 | 1,214 | 1,305 | 1,188 | 521,500 |
| July 01, 2025 | 1,128 | 1,176 | 1,176 | 1,211 | 1,120 | 272,300 |
| June 30, 2025 | 1,125 | 1,124 | 1,124 | 1,194 | 1,120 | 296,600 |
| June 27, 2025 | 1,063 | 1,116 | 1,116 | 1,160 | 1,060 | 142,700 |
| June 26, 2025 | 1,069 | 1,057 | 1,057 | 1,078 | 1,050 | 37,400 |
| June 25, 2025 | 1,091 | 1,073 | 1,073 | 1,095 | 1,063 | 82,400 |
| June 24, 2025 | 1,123 | 1,091 | 1,091 | 1,123 | 1,089 | 70,500 |
| June 23, 2025 | 1,139 | 1,125 | 1,125 | 1,139 | 1,111 | 60,500 |
| June 20, 2025 | 1,130 | 1,150 | 1,150 | 1,170 | 1,130 | 428,900 |
| June 19, 2025 | 1,132 | 1,131 | 1,131 | 1,147 | 1,126 | 39,900 |
| June 18, 2025 | 1,160 | 1,138 | 1,138 | 1,170 | 1,130 | 61,000 |
| June 17, 2025 | 1,150 | 1,160 | 1,160 | 1,169 | 1,135 | 48,200 |
| June 16, 2025 | 1,132 | 1,144 | 1,144 | 1,152 | 1,120 | 71,800 |
| June 13, 2025 | 1,135 | 1,135 | 1,135 | 1,151 | 1,117 | 68,100 |
| June 12, 2025 | 1,133 | 1,133 | 1,133 | 1,174 | 1,127 | 57,900 |
| June 11, 2025 | 1,113 | 1,132 | 1,132 | 1,160 | 1,112 | 51,800 |
| June 10, 2025 | 1,117 | 1,112 | 1,112 | 1,134 | 1,111 | 42,200 |
| June 09, 2025 | 1,142 | 1,122 | 1,122 | 1,150 | 1,101 | 43,800 |
| June 06, 2025 | 1,130 | 1,142 | 1,142 | 1,151 | 1,129 | 30,200 |
| June 05, 2025 | 1,121 | 1,121 | 1,121 | 1,152 | 1,116 | 54,900 |
| June 04, 2025 | 1,145 | 1,129 | 1,129 | 1,157 | 1,120 | 45,700 |
| June 03, 2025 | 1,143 | 1,136 | 1,136 | 1,143 | 1,109 | 62,100 |
| June 02, 2025 | 1,138 | 1,149 | 1,149 | 1,168 | 1,132 | 46,200 |
| May 30, 2025 | 1,147 | 1,150 | 1,150 | 1,167 | 1,147 | 21,300 |
| May 29, 2025 | 1,177 | 1,163 | 1,163 | 1,188 | 1,137 | 92,600 |
| May 28, 2025 | 1,172 | 1,183 | 1,183 | 1,195 | 1,164 | 26,800 |
| May 27, 2025 | 1,159 | 1,161 | 1,161 | 1,176 | 1,145 | 35,500 |
| May 26, 2025 | 1,161 | 1,145 | 1,145 | 1,167 | 1,145 | 57,100 |
| May 23, 2025 | 1,205 | 1,174 | 1,174 | 1,229 | 1,169 | 59,900 |