1,353.00
-7(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,360 | 1,353 | 1,353 | 1,360 | 1,348 | 8,300 |
| August 15, 2025 | 1,350 | 1,360 | 1,360 | 1,361 | 1,347 | 11,000 |
| August 14, 2025 | 1,337 | 1,347 | 1,347 | 1,357 | 1,337 | 19,200 |
| August 13, 2025 | 1,336 | 1,336 | 1,336 | 1,345 | 1,336 | 11,300 |
| August 12, 2025 | 1,328 | 1,340 | 1,340 | 1,341 | 1,317 | 20,400 |
| August 08, 2025 | 1,333 | 1,316 | 1,316 | 1,346 | 1,310 | 20,400 |
| August 07, 2025 | 1,336 | 1,322 | 1,322 | 1,336 | 1,320 | 14,100 |
| August 06, 2025 | 1,333 | 1,337 | 1,337 | 1,345 | 1,330 | 11,100 |
| August 05, 2025 | 1,336 | 1,333 | 1,333 | 1,346 | 1,330 | 9,800 |
| August 04, 2025 | 1,331 | 1,334 | 1,334 | 1,345 | 1,329 | 17,100 |
| August 01, 2025 | 1,329 | 1,335 | 1,335 | 1,340 | 1,329 | 9,900 |
| July 31, 2025 | 1,336 | 1,333 | 1,333 | 1,346 | 1,332 | 10,400 |
| July 30, 2025 | 1,354 | 1,336 | 1,336 | 1,354 | 1,336 | 12,000 |
| July 29, 2025 | 1,361 | 1,350 | 1,350 | 1,361 | 1,346 | 10,200 |
| July 28, 2025 | 1,340 | 1,364 | 1,364 | 1,364 | 1,337 | 19,400 |
| July 25, 2025 | 1,336 | 1,337 | 1,337 | 1,339 | 1,324 | 16,800 |
| July 24, 2025 | 1,340 | 1,330 | 1,330 | 1,355 | 1,330 | 25,000 |
| July 23, 2025 | 1,353 | 1,343 | 1,343 | 1,357 | 1,340 | 24,800 |
| July 22, 2025 | 1,353 | 1,349 | 1,349 | 1,368 | 1,345 | 32,800 |
| July 18, 2025 | 1,350 | 1,356 | 1,356 | 1,371 | 1,343 | 26,700 |
| July 17, 2025 | 1,353 | 1,347 | 1,347 | 1,374 | 1,340 | 69,000 |
| July 16, 2025 | 1,477 | 1,383 | 1,383 | 1,479 | 1,291 | 420,000 |
| July 15, 2025 | 1,220 | 1,237 | 1,237 | 1,260 | 1,220 | 35,200 |
| July 14, 2025 | 1,213 | 1,216 | 1,216 | 1,222 | 1,210 | 11,400 |
| July 11, 2025 | 1,210 | 1,215 | 1,215 | 1,218 | 1,210 | 5,800 |
| July 10, 2025 | 1,206 | 1,210 | 1,210 | 1,214 | 1,206 | 4,900 |
| July 09, 2025 | 1,201 | 1,211 | 1,211 | 1,215 | 1,201 | 6,000 |
| July 08, 2025 | 1,195 | 1,201 | 1,201 | 1,201 | 1,191 | 3,600 |
| July 07, 2025 | 1,199 | 1,190 | 1,190 | 1,199 | 1,190 | 3,400 |
| July 04, 2025 | 1,216 | 1,199 | 1,199 | 1,216 | 1,189 | 15,200 |
| July 03, 2025 | 1,179 | 1,186 | 1,186 | 1,190 | 1,178 | 13,400 |
| July 02, 2025 | 1,193 | 1,183 | 1,183 | 1,199 | 1,176 | 11,700 |
| July 01, 2025 | 1,195 | 1,198 | 1,198 | 1,199 | 1,193 | 3,600 |
| June 30, 2025 | 1,190 | 1,198 | 1,198 | 1,200 | 1,187 | 9,400 |
| June 27, 2025 | 1,183 | 1,190 | 1,190 | 1,190 | 1,180 | 8,100 |
| June 26, 2025 | 1,178 | 1,181 | 1,181 | 1,187 | 1,176 | 8,100 |
| June 25, 2025 | 1,188 | 1,176 | 1,176 | 1,188 | 1,174 | 8,800 |
| June 24, 2025 | 1,175 | 1,178 | 1,178 | 1,181 | 1,173 | 2,800 |
| June 23, 2025 | 1,166 | 1,172 | 1,173 | 1,174 | 1,161 | 6,300 |
| June 20, 2025 | 1,186 | 1,180 | 1,180 | 1,189 | 1,173 | 7,200 |
| June 19, 2025 | 1,161 | 1,175 | 1,175 | 1,175 | 1,161 | 5,000 |
| June 18, 2025 | 1,165 | 1,161 | 1,161 | 1,167 | 1,160 | 5,300 |
| June 17, 2025 | 1,173 | 1,168 | 1,168 | 1,175 | 1,165 | 6,500 |
| June 16, 2025 | 1,177 | 1,172 | 1,172 | 1,181 | 1,172 | 3,400 |
| June 13, 2025 | 1,188 | 1,180 | 1,180 | 1,195 | 1,180 | 7,700 |
| June 12, 2025 | 1,198 | 1,190 | 1,190 | 1,200 | 1,189 | 3,200 |
| June 11, 2025 | 1,201 | 1,197 | 1,197 | 1,202 | 1,192 | 5,300 |
| June 10, 2025 | 1,186 | 1,186 | 1,186 | 1,202 | 1,186 | 10,800 |
| June 09, 2025 | 1,200 | 1,184 | 1,184 | 1,209 | 1,184 | 9,000 |
| June 06, 2025 | 1,190 | 1,195 | 1,195 | 1,202 | 1,185 | 15,800 |
| June 05, 2025 | 1,175 | 1,185 | 1,185 | 1,191 | 1,167 | 9,600 |
| June 04, 2025 | 1,158 | 1,173 | 1,173 | 1,173 | 1,156 | 12,300 |
| June 03, 2025 | 1,153 | 1,152 | 1,152 | 1,158 | 1,152 | 2,800 |
| June 02, 2025 | 1,149 | 1,149 | 1,149 | 1,155 | 1,149 | 3,400 |
| May 30, 2025 | 1,151 | 1,148 | 1,148 | 1,155 | 1,148 | 10,800 |
| May 29, 2025 | 1,153 | 1,149 | 1,149 | 1,158 | 1,148 | 5,900 |
| May 28, 2025 | 1,145 | 1,148 | 1,148 | 1,154 | 1,145 | 14,900 |
| May 27, 2025 | 1,132 | 1,133 | 1,133 | 1,137 | 1,132 | 2,400 |
| May 26, 2025 | 1,129 | 1,132 | 1,132 | 1,136 | 1,129 | 5,400 |
| May 23, 2025 | 1,123 | 1,124 | 1,124 | 1,129 | 1,122 | 6,600 |