1,926.00
+5(+0.26%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,930 | 1,926 | 1,926 | 1,948 | 1,922 | 12,800 |
| August 15, 2025 | 1,934 | 1,921 | 1,921 | 1,936 | 1,920 | 6,900 |
| August 14, 2025 | 1,935 | 1,925 | 1,925 | 1,950 | 1,920 | 10,200 |
| August 13, 2025 | 1,952 | 1,936 | 1,936 | 1,960 | 1,936 | 7,000 |
| August 12, 2025 | 1,947 | 1,947 | 1,947 | 1,962 | 1,937 | 10,900 |
| August 08, 2025 | 1,914 | 1,934 | 1,934 | 1,934 | 1,910 | 6,900 |
| August 07, 2025 | 1,912 | 1,910 | 1,910 | 1,928 | 1,905 | 10,600 |
| August 06, 2025 | 1,939 | 1,930 | 1,930 | 1,945 | 1,930 | 4,700 |
| August 05, 2025 | 1,934 | 1,931 | 1,931 | 1,944 | 1,920 | 6,900 |
| August 04, 2025 | 1,895 | 1,920 | 1,920 | 1,920 | 1,890 | 7,500 |
| August 01, 2025 | 1,885 | 1,895 | 1,895 | 1,895 | 1,872 | 4,700 |
| July 31, 2025 | 1,860 | 1,874 | 1,874 | 1,888 | 1,860 | 4,300 |
| July 30, 2025 | 1,879 | 1,860 | 1,860 | 1,880 | 1,860 | 5,500 |
| July 29, 2025 | 1,871 | 1,869 | 1,869 | 1,874 | 1,869 | 2,800 |
| July 28, 2025 | 1,888 | 1,871 | 1,871 | 1,896 | 1,870 | 5,800 |
| July 25, 2025 | 1,895 | 1,883 | 1,883 | 1,896 | 1,883 | 10,100 |
| July 24, 2025 | 1,888 | 1,888 | 1,888 | 1,888 | 1,867 | 6,300 |
| July 23, 2025 | 1,872 | 1,873 | 1,873 | 1,873 | 1,850 | 8,300 |
| July 22, 2025 | 1,842 | 1,846 | 1,846 | 1,854 | 1,842 | 3,200 |
| July 18, 2025 | 1,838 | 1,844 | 1,844 | 1,854 | 1,836 | 3,400 |
| July 17, 2025 | 1,835 | 1,838 | 1,838 | 1,846 | 1,835 | 4,800 |
| July 16, 2025 | 1,857 | 1,835 | 1,835 | 1,857 | 1,835 | 2,700 |
| July 15, 2025 | 1,858 | 1,849 | 1,849 | 1,858 | 1,832 | 4,700 |
| July 14, 2025 | 1,873 | 1,846 | 1,846 | 1,873 | 1,844 | 3,200 |
| July 11, 2025 | 1,837 | 1,833 | 1,833 | 1,870 | 1,830 | 3,200 |
| July 10, 2025 | 1,875 | 1,836 | 1,836 | 1,875 | 1,836 | 7,800 |
| July 09, 2025 | 1,857 | 1,863 | 1,863 | 1,877 | 1,853 | 3,200 |
| July 08, 2025 | 1,872 | 1,852 | 1,852 | 1,889 | 1,852 | 5,200 |
| July 07, 2025 | 1,907 | 1,872 | 1,872 | 1,907 | 1,872 | 3,700 |
| July 04, 2025 | 1,856 | 1,867 | 1,867 | 1,868 | 1,845 | 2,900 |
| July 03, 2025 | 1,850 | 1,847 | 1,847 | 1,851 | 1,844 | 4,400 |
| July 02, 2025 | 1,845 | 1,835 | 1,835 | 1,850 | 1,835 | 3,400 |
| July 01, 2025 | 1,847 | 1,840 | 1,840 | 1,849 | 1,830 | 2,900 |
| June 30, 2025 | 1,852 | 1,819 | 1,819 | 1,852 | 1,819 | 5,900 |
| June 27, 2025 | 1,837 | 1,815 | 1,815 | 1,849 | 1,815 | 7,500 |
| June 26, 2025 | 1,836 | 1,837 | 1,837 | 1,837 | 1,830 | 3,600 |
| June 25, 2025 | 1,838 | 1,834 | 1,834 | 1,838 | 1,826 | 2,900 |
| June 24, 2025 | 1,821 | 1,838 | 1,838 | 1,842 | 1,821 | 2,300 |
| June 23, 2025 | 1,834 | 1,821 | 1,821 | 1,834 | 1,821 | 1,100 |
| June 20, 2025 | 1,830 | 1,820 | 1,820 | 1,835 | 1,820 | 2,600 |
| June 19, 2025 | 1,831 | 1,830 | 1,830 | 1,847 | 1,830 | 1,900 |
| June 18, 2025 | 1,832 | 1,832 | 1,832 | 1,847 | 1,831 | 2,300 |
| June 17, 2025 | 1,850 | 1,836 | 1,836 | 1,857 | 1,831 | 1,700 |
| June 16, 2025 | 1,859 | 1,859 | 1,859 | 1,866 | 1,855 | 2,700 |
| June 13, 2025 | 1,851 | 1,855 | 1,855 | 1,870 | 1,849 | 4,500 |
| June 12, 2025 | 1,870 | 1,851 | 1,851 | 1,870 | 1,851 | 3,400 |
| June 11, 2025 | 1,880 | 1,860 | 1,860 | 1,880 | 1,848 | 4,400 |
| June 10, 2025 | 1,844 | 1,846 | 1,846 | 1,846 | 1,825 | 5,700 |
| June 09, 2025 | 1,818 | 1,851 | 1,851 | 1,895 | 1,812 | 15,900 |
| June 06, 2025 | 1,824 | 1,812 | 1,812 | 1,824 | 1,812 | 1,800 |
| June 05, 2025 | 1,817 | 1,812 | 1,812 | 1,820 | 1,812 | 2,200 |
| June 04, 2025 | 1,822 | 1,821 | 1,821 | 1,824 | 1,816 | 2,600 |
| June 03, 2025 | 1,819 | 1,820 | 1,820 | 1,823 | 1,819 | 2,300 |
| June 02, 2025 | 1,817 | 1,819 | 1,819 | 1,819 | 1,810 | 2,500 |
| May 30, 2025 | 1,805 | 1,808 | 1,808 | 1,818 | 1,805 | 2,100 |
| May 29, 2025 | 1,808 | 1,819 | 1,819 | 1,819 | 1,800 | 4,200 |
| May 28, 2025 | 1,809 | 1,795 | 1,795 | 1,809 | 1,795 | 2,600 |
| May 27, 2025 | 1,800 | 1,802 | 1,802 | 1,802 | 1,792 | 1,000 |
| May 26, 2025 | 1,800 | 1,801 | 1,801 | 1,801 | 1,787 | 2,000 |
| May 23, 2025 | 1,797 | 1,800 | 1,800 | 1,800 | 1,783 | 3,100 |