1,043.00
+19(+1.86%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,035 | 1,043 | 1,043 | 1,047 | 1,034 | 75,800 |
August 15, 2025 | 1,024 | 1,024 | 1,024 | 1,024 | 1,009 | 56,300 |
August 14, 2025 | 1,002 | 1,020 | 1,020 | 1,024 | 998 | 50,700 |
August 13, 2025 | 1,024 | 1,004 | 1,004 | 1,036 | 995 | 91,000 |
August 12, 2025 | 1,010 | 1,015 | 1,015 | 1,015 | 1,008 | 81,600 |
August 08, 2025 | 999 | 1,004 | 1,004 | 1,004 | 992 | 51,500 |
August 07, 2025 | 998 | 996 | 996 | 1,012 | 991 | 122,400 |
August 06, 2025 | 977 | 991 | 991 | 991 | 971 | 87,100 |
August 05, 2025 | 963 | 972 | 972 | 972 | 960 | 69,800 |
August 04, 2025 | 934 | 954 | 954 | 954 | 933 | 155,000 |
August 01, 2025 | 946 | 949 | 949 | 958 | 943 | 71,800 |
July 31, 2025 | 943 | 943 | 943 | 952 | 932 | 127,700 |
July 30, 2025 | 960 | 947 | 947 | 969 | 940 | 345,000 |
July 29, 2025 | 927 | 923 | 923 | 931 | 916 | 104,600 |
July 28, 2025 | 928 | 926 | 926 | 936 | 918 | 53,500 |
July 25, 2025 | 932 | 924 | 924 | 935 | 918 | 49,000 |
July 24, 2025 | 929 | 932 | 932 | 932 | 921 | 34,900 |
July 23, 2025 | 926 | 929 | 929 | 929 | 919 | 17,900 |
July 22, 2025 | 924 | 919 | 919 | 928 | 917 | 47,300 |
July 18, 2025 | 907 | 914 | 914 | 928 | 906 | 45,800 |
July 17, 2025 | 903 | 900 | 900 | 904 | 899 | 11,600 |
July 16, 2025 | 906 | 903 | 903 | 908 | 896 | 20,400 |
July 15, 2025 | 904 | 907 | 907 | 907 | 903 | 11,100 |
July 14, 2025 | 906 | 902 | 902 | 909 | 898 | 23,800 |
July 11, 2025 | 909 | 905 | 905 | 909 | 902 | 10,000 |
July 10, 2025 | 910 | 904 | 904 | 910 | 901 | 20,100 |
July 09, 2025 | 910 | 907 | 907 | 911 | 905 | 15,500 |
July 08, 2025 | 914 | 909 | 909 | 918 | 909 | 22,700 |
July 07, 2025 | 897 | 918 | 918 | 919 | 896 | 38,800 |
July 04, 2025 | 885 | 887 | 887 | 896 | 881 | 28,000 |
July 03, 2025 | 888 | 883 | 883 | 893 | 883 | 35,300 |
July 02, 2025 | 895 | 887 | 887 | 895 | 885 | 22,200 |
July 01, 2025 | 902 | 895 | 895 | 902 | 891 | 21,100 |
June 30, 2025 | 908 | 904 | 904 | 908 | 899 | 23,600 |
June 27, 2025 | 901 | 903 | 903 | 904 | 898 | 18,300 |
June 26, 2025 | 903 | 898 | 898 | 906 | 893 | 39,900 |
June 25, 2025 | 907 | 906 | 906 | 914 | 904 | 20,600 |
June 24, 2025 | 922 | 902 | 902 | 926 | 889 | 31,800 |
June 23, 2025 | 922 | 917 | 917 | 922 | 910 | 26,400 |
June 20, 2025 | 949 | 922 | 922 | 949 | 922 | 40,600 |
June 19, 2025 | 934 | 949 | 949 | 949 | 926 | 74,800 |
June 18, 2025 | 900 | 934 | 934 | 934 | 900 | 79,000 |
June 17, 2025 | 880 | 896 | 896 | 896 | 873 | 33,700 |
June 16, 2025 | 875 | 878 | 878 | 879 | 873 | 23,000 |
June 13, 2025 | 886 | 870 | 870 | 887 | 862 | 58,700 |
June 12, 2025 | 886 | 886 | 886 | 891 | 882 | 18,700 |
June 11, 2025 | 891 | 885 | 885 | 892 | 881 | 37,100 |
June 10, 2025 | 905 | 891 | 891 | 905 | 889 | 22,900 |
June 09, 2025 | 904 | 905 | 905 | 907 | 893 | 31,000 |
June 06, 2025 | 894 | 904 | 904 | 910 | 894 | 22,400 |
June 05, 2025 | 898 | 894 | 894 | 901 | 892 | 9,700 |
June 04, 2025 | 906 | 898 | 898 | 906 | 880 | 38,600 |
June 03, 2025 | 920 | 901 | 901 | 920 | 899 | 32,100 |
June 02, 2025 | 898 | 918 | 918 | 921 | 898 | 37,800 |
May 30, 2025 | 895 | 897 | 897 | 902 | 895 | 20,800 |
May 29, 2025 | 900 | 895 | 895 | 910 | 893 | 39,700 |
May 28, 2025 | 904 | 904 | 904 | 915 | 893 | 73,000 |
May 27, 2025 | 882 | 891 | 891 | 899 | 880 | 30,400 |
May 26, 2025 | 896 | 882 | 882 | 896 | 882 | 25,400 |
May 23, 2025 | 905 | 881 | 881 | 905 | 879 | 41,600 |