1,200.00
-3(-0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,201 | 1,200 | 1,200 | 1,205 | 1,188 | 6,300 |
| August 15, 2025 | 1,210 | 1,203 | 1,203 | 1,220 | 1,203 | 4,200 |
| August 14, 2025 | 1,212 | 1,210 | 1,210 | 1,212 | 1,210 | 2,200 |
| August 13, 2025 | 1,218 | 1,220 | 1,220 | 1,220 | 1,215 | 4,300 |
| August 12, 2025 | 1,216 | 1,220 | 1,220 | 1,220 | 1,216 | 1,600 |
| August 08, 2025 | 1,208 | 1,220 | 1,220 | 1,230 | 1,208 | 6,500 |
| August 07, 2025 | 1,209 | 1,206 | 1,206 | 1,227 | 1,206 | 3,300 |
| August 06, 2025 | 1,200 | 1,227 | 1,227 | 1,227 | 1,200 | 2,200 |
| August 05, 2025 | 1,229 | 1,200 | 1,200 | 1,229 | 1,192 | 8,600 |
| August 04, 2025 | 1,224 | 1,243 | 1,243 | 1,243 | 1,190 | 12,800 |
| August 01, 2025 | 1,216 | 1,227 | 1,227 | 1,230 | 1,216 | 700 |
| July 31, 2025 | 1,215 | 1,220 | 1,220 | 1,220 | 1,210 | 1,400 |
| July 30, 2025 | 1,225 | 1,220 | 1,220 | 1,225 | 1,220 | 300 |
| July 29, 2025 | 1,214 | 1,229 | 1,229 | 1,230 | 1,214 | 1,700 |
| July 28, 2025 | 1,199 | 1,225 | 1,225 | 1,225 | 1,199 | 7,000 |
| July 25, 2025 | 1,201 | 1,197 | 1,197 | 1,220 | 1,196 | 5,400 |
| July 24, 2025 | 1,218 | 1,216 | 1,216 | 1,220 | 1,194 | 6,300 |
| July 23, 2025 | 1,224 | 1,210 | 1,210 | 1,249 | 1,190 | 15,300 |
| July 22, 2025 | 1,200 | 1,224 | 1,224 | 1,224 | 1,190 | 4,400 |
| July 18, 2025 | 1,207 | 1,197 | 1,197 | 1,207 | 1,197 | 1,300 |
| July 17, 2025 | 1,191 | 1,208 | 1,208 | 1,208 | 1,191 | 500 |
| July 16, 2025 | 1,196 | 1,192 | 1,192 | 1,196 | 1,191 | 1,300 |
| July 15, 2025 | 1,196 | 1,196 | 1,196 | 1,215 | 1,196 | 3,300 |
| July 14, 2025 | 1,193 | 1,191 | 1,191 | 1,212 | 1,189 | 3,200 |
| July 11, 2025 | 1,180 | 1,183 | 1,183 | 1,189 | 1,180 | 1,000 |
| July 10, 2025 | 1,173 | 1,178 | 1,178 | 1,181 | 1,173 | 1,500 |
| July 09, 2025 | 1,208 | 1,175 | 1,175 | 1,210 | 1,175 | 9,200 |
| July 08, 2025 | 1,256 | 1,204 | 1,204 | 1,256 | 1,202 | 7,200 |
| July 07, 2025 | 1,199 | 1,286 | 1,286 | 1,290 | 1,182 | 12,700 |
| July 04, 2025 | 1,143 | 1,199 | 1,199 | 1,200 | 1,133 | 10,500 |
| July 03, 2025 | 1,133 | 1,140 | 1,140 | 1,140 | 1,121 | 1,600 |
| July 02, 2025 | 1,100 | 1,139 | 1,139 | 1,162 | 1,098 | 5,700 |
| July 01, 2025 | 1,103 | 1,097 | 1,097 | 1,119 | 1,095 | 6,000 |
| June 30, 2025 | 1,101 | 1,101 | 1,101 | 1,115 | 1,098 | 6,900 |
| June 27, 2025 | 1,100 | 1,108 | 1,108 | 1,108 | 1,093 | 3,300 |
| June 26, 2025 | 1,086 | 1,100 | 1,100 | 1,105 | 1,086 | 6,700 |
| June 25, 2025 | 1,070 | 1,091 | 1,091 | 1,126 | 1,070 | 3,100 |
| June 24, 2025 | 1,075 | 1,075 | 1,075 | 1,075 | 1,072 | 500 |
| June 23, 2025 | 1,069 | 1,079 | 1,079 | 1,079 | 1,069 | 2,800 |
| June 20, 2025 | 1,067 | 1,062 | 1,062 | 1,090 | 1,062 | 4,800 |
| June 19, 2025 | 1,080 | 1,066 | 1,066 | 1,090 | 1,050 | 5,000 |
| June 18, 2025 | 1,052 | 1,084 | 1,084 | 1,090 | 1,052 | 6,800 |
| June 17, 2025 | 1,100 | 1,052 | 1,052 | 1,108 | 1,051 | 11,100 |
| June 16, 2025 | 1,102 | 1,100 | 1,100 | 1,204 | 1,095 | 18,000 |
| June 13, 2025 | 1,089 | 1,102 | 1,102 | 1,140 | 1,088 | 2,900 |
| June 12, 2025 | 1,065 | 1,096 | 1,096 | 1,098 | 1,065 | 5,300 |
| June 11, 2025 | 1,070 | 1,047 | 1,047 | 1,100 | 1,027 | 8,100 |
| June 10, 2025 | 1,075 | 1,084 | 1,084 | 1,085 | 1,060 | 6,700 |
| June 09, 2025 | 1,040 | 1,072 | 1,072 | 1,072 | 1,018 | 12,700 |
| June 06, 2025 | 1,022 | 1,031 | 1,031 | 1,031 | 1,018 | 900 |
| June 05, 2025 | 1,022 | 1,021 | 1,021 | 1,029 | 1,021 | 1,000 |
| June 04, 2025 | 1,021 | 1,023 | 1,023 | 1,037 | 1,015 | 4,800 |
| June 03, 2025 | 1,003 | 1,024 | 1,024 | 1,025 | 1,003 | 4,300 |
| June 02, 2025 | 1,003 | 997 | 997 | 1,003 | 996 | 1,900 |
| May 30, 2025 | 999 | 997 | 997 | 1,008 | 997 | 2,600 |
| May 29, 2025 | 1,001 | 1,002 | 1,002 | 1,006 | 999 | 1,800 |
| May 28, 2025 | 997 | 998 | 998 | 1,006 | 997 | 1,000 |
| May 27, 2025 | 996 | 998 | 998 | 1,004 | 996 | 1,100 |
| May 26, 2025 | 1,000 | 999 | 999 | 1,003 | 998 | 600 |
| May 23, 2025 | 1,000 | 1,000 | 1,000 | 1,001 | 1,000 | 800 |