1,251.00
-23(-1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,274 | 1,251 | 1,251 | 1,280 | 1,250 | 2,500 |
| August 21, 2025 | 1,272 | 1,274 | 1,274 | 1,274 | 1,242 | 700 |
| August 20, 2025 | 1,274 | 1,272 | 1,272 | 1,274 | 1,251 | 500 |
| August 19, 2025 | 1,259 | 1,274 | 1,274 | 1,274 | 1,259 | 1,200 |
| August 18, 2025 | 1,253 | 1,260 | 1,260 | 1,260 | 1,226 | 1,200 |
| August 15, 2025 | 1,252 | 1,223 | 1,223 | 1,254 | 1,223 | 700 |
| August 14, 2025 | 1,227 | 1,240 | 1,240 | 1,260 | 1,227 | 3,500 |
| August 13, 2025 | 1,180 | 1,190 | 1,190 | 1,190 | 1,145 | 1,500 |
| August 12, 2025 | 1,219 | 1,182 | 1,182 | 1,219 | 1,182 | 1,100 |
| August 08, 2025 | 1,190 | 1,195 | 1,195 | 1,195 | 1,183 | 1,000 |
| August 07, 2025 | 1,192 | 1,190 | 1,190 | 1,192 | 1,174 | 900 |
| August 06, 2025 | 1,206 | 1,192 | 1,192 | 1,206 | 1,176 | 600 |
| August 05, 2025 | 1,209 | 1,206 | 1,206 | 1,231 | 1,190 | 1,500 |
| August 04, 2025 | 1,178 | 1,208 | 1,208 | 1,208 | 1,130 | 2,800 |
| August 01, 2025 | 1,207 | 1,208 | 1,208 | 1,210 | 1,169 | 3,100 |
| July 31, 2025 | 1,257 | 1,209 | 1,209 | 1,258 | 1,172 | 5,300 |
| July 30, 2025 | 1,274 | 1,257 | 1,257 | 1,274 | 1,244 | 700 |
| July 29, 2025 | 1,271.5 | 1,274 | 1,274 | 1,275 | 1,246.5 | 13,200 |
| July 28, 2025 | 1,222 | 1,246.5 | 1,246.5 | 1,246.5 | 1,222 | 1,600 |
| July 25, 2025 | 1,233 | 1,247 | 1,247 | 1,280 | 1,225 | 8,800 |
| July 24, 2025 | 1,283.5 | 1,258 | 1,258 | 1,283.5 | 1,233.5 | 6,000 |
| July 23, 2025 | 1,235.5 | 1,274 | 1,274 | 1,275 | 1,232 | 18,400 |
| July 22, 2025 | 1,274 | 1,225.5 | 1,225.5 | 1,274 | 1,223 | 16,400 |
| July 18, 2025 | 1,273 | 1,274 | 1,274 | 1,275 | 1,249 | 6,000 |
| July 17, 2025 | 1,255 | 1,273 | 1,273 | 1,273 | 1,255 | 2,400 |
| July 16, 2025 | 1,250 | 1,244 | 1,244 | 1,294 | 1,234.5 | 7,200 |
| July 15, 2025 | 1,210.5 | 1,244 | 1,244 | 1,244 | 1,210.5 | 2,800 |
| July 14, 2025 | 1,235 | 1,210.5 | 1,210.5 | 1,235 | 1,206 | 5,200 |
| July 11, 2025 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | 1,200 |
| July 10, 2025 | 1,212.5 | 1,217.5 | 1,217.5 | 1,217.5 | 1,205 | 3,600 |
| July 09, 2025 | 1,237.5 | 1,227.5 | 1,227.5 | 1,237.5 | 1,227.5 | 800 |
| July 08, 2025 | 1,210.5 | 1,235.5 | 1,235.5 | 1,235.5 | 1,210.5 | 1,200 |
| July 07, 2025 | 1,235 | 1,235 | 1,235 | 1,235 | 1,234 | 2,000 |
| July 04, 2025 | 1,202 | 1,210 | 1,210 | 1,210.5 | 1,200 | 9,600 |
| July 03, 2025 | 1,250 | 1,205.5 | 1,205.5 | 1,264 | 1,205.5 | 6,400 |
| July 02, 2025 | 1,227.5 | 1,240 | 1,240 | 1,240 | 1,205 | 6,800 |
| July 01, 2025 | 1,250 | 1,241 | 1,241 | 1,275 | 1,241 | 36,800 |
| June 30, 2025 | 1,166.5 | 1,248.5 | 1,248.5 | 1,249.5 | 1,141.5 | 20,400 |
| June 27, 2025 | 1,145 | 1,150.5 | 1,150.5 | 1,200 | 1,145 | 6,600 |
| June 26, 2025 | 1,117.5 | 1,123 | 1,123 | 1,123 | 1,117.5 | 6,600 |
| June 25, 2025 | 1,077.5 | 1,101 | 1,101 | 1,130 | 1,077.5 | 6,600 |
| June 24, 2025 | 1,088.5 | 1,083.5 | 1,083.5 | 1,088.5 | 1,079 | 1,200 |
| June 23, 2025 | 1,099.5 | 1,113.5 | 1,113.5 | 1,115 | 1,099.5 | 3,000 |
| June 20, 2025 | 1,078 | 1,099.5 | 1,099.5 | 1,101.5 | 1,078 | 1,600 |
| June 19, 2025 | 1,102.5 | 1,080.5 | 1,080.5 | 1,102.5 | 1,077.5 | 2,400 |
| June 18, 2025 | 1,138.5 | 1,105 | 1,105 | 1,138.5 | 1,105 | 3,800 |
| June 17, 2025 | 1,150 | 1,163.5 | 1,163.5 | 1,181.5 | 1,150 | 6,000 |
| June 16, 2025 | 1,100.5 | 1,100.5 | 1,100.5 | 1,117.5 | 1,100 | 3,200 |
| June 13, 2025 | 1,112.5 | 1,100.5 | 1,100.5 | 1,125 | 1,100 | 11,200 |
| June 12, 2025 | 1,110 | 1,105 | 1,105 | 1,150 | 1,085 | 24,400 |
| June 11, 2025 | 960.5 | 1,019.5 | 1,019.5 | 1,027.5 | 960.5 | 12,800 |
| June 10, 2025 | 983 | 992.5 | 992.5 | 996 | 983 | 1,400 |
| June 09, 2025 | 995 | 983 | 983 | 995 | 982.5 | 1,400 |
| June 06, 2025 | 962.5 | 997 | 997 | 997 | 962.5 | 800 |
| June 05, 2025 | 997 | 982.5 | 982.5 | 997 | 982.5 | 3,000 |
| June 04, 2025 | 955.5 | 997.5 | 997.5 | 997.5 | 955.5 | 4,200 |
| June 03, 2025 | 963 | 972 | 972 | 983 | 963 | 1,000 |
| June 02, 2025 | 967 | 965 | 965 | 967 | 958 | 1,200 |
| May 30, 2025 | 975 | 987 | 987 | 987 | 955 | 2,800 |
| May 29, 2025 | 955 | 955 | 955 | 955 | 955 | 1,400 |