1,513.00
-12(-0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,524 | 1,513 | 1,513 | 1,532 | 1,510 | 31,200 |
| August 15, 2025 | 1,516 | 1,525 | 1,525 | 1,530 | 1,504 | 71,900 |
| August 14, 2025 | 1,451 | 1,494 | 1,494 | 1,500 | 1,451 | 38,800 |
| August 13, 2025 | 1,460 | 1,470 | 1,470 | 1,470 | 1,442 | 33,900 |
| August 12, 2025 | 1,447 | 1,441 | 1,441 | 1,467 | 1,441 | 32,400 |
| August 08, 2025 | 1,457 | 1,446 | 1,446 | 1,457 | 1,446 | 7,100 |
| August 07, 2025 | 1,449 | 1,450 | 1,450 | 1,456 | 1,445 | 6,000 |
| August 06, 2025 | 1,429 | 1,443 | 1,443 | 1,452 | 1,429 | 12,800 |
| August 05, 2025 | 1,404 | 1,430 | 1,430 | 1,450 | 1,404 | 28,000 |
| August 04, 2025 | 1,400 | 1,400 | 1,400 | 1,404 | 1,399 | 5,100 |
| August 01, 2025 | 1,398 | 1,403 | 1,403 | 1,405 | 1,398 | 10,500 |
| July 31, 2025 | 1,398 | 1,396 | 1,396 | 1,403 | 1,396 | 5,300 |
| July 30, 2025 | 1,405 | 1,398 | 1,398 | 1,408 | 1,395 | 7,500 |
| July 29, 2025 | 1,398 | 1,403 | 1,403 | 1,409 | 1,389 | 12,400 |
| July 28, 2025 | 1,391 | 1,398 | 1,398 | 1,398 | 1,390 | 6,600 |
| July 25, 2025 | 1,396 | 1,386 | 1,386 | 1,397 | 1,386 | 6,000 |
| July 24, 2025 | 1,378 | 1,395 | 1,395 | 1,397 | 1,375 | 15,200 |
| July 23, 2025 | 1,376 | 1,373 | 1,373 | 1,378 | 1,373 | 3,000 |
| July 22, 2025 | 1,379 | 1,370 | 1,370 | 1,379 | 1,370 | 6,000 |
| July 18, 2025 | 1,377 | 1,374 | 1,374 | 1,377 | 1,370 | 4,500 |
| July 17, 2025 | 1,380 | 1,377 | 1,377 | 1,383 | 1,371 | 6,300 |
| July 16, 2025 | 1,378 | 1,373 | 1,373 | 1,385 | 1,371 | 7,800 |
| July 15, 2025 | 1,372 | 1,378 | 1,378 | 1,390 | 1,371 | 9,500 |
| July 14, 2025 | 1,373 | 1,371 | 1,371 | 1,377 | 1,366 | 5,900 |
| July 11, 2025 | 1,375 | 1,370 | 1,370 | 1,376 | 1,368 | 5,300 |
| July 10, 2025 | 1,378 | 1,368 | 1,368 | 1,378 | 1,368 | 5,200 |
| July 09, 2025 | 1,366 | 1,367 | 1,367 | 1,378 | 1,358 | 11,100 |
| July 08, 2025 | 1,365 | 1,363 | 1,363 | 1,365 | 1,358 | 3,300 |
| July 07, 2025 | 1,355 | 1,362 | 1,362 | 1,365 | 1,355 | 6,200 |
| July 04, 2025 | 1,353 | 1,354 | 1,354 | 1,355 | 1,349 | 6,600 |
| July 03, 2025 | 1,352 | 1,352 | 1,352 | 1,352 | 1,346 | 6,500 |
| July 02, 2025 | 1,348 | 1,352 | 1,352 | 1,359 | 1,348 | 5,300 |
| July 01, 2025 | 1,359 | 1,348 | 1,348 | 1,362 | 1,346 | 17,400 |
| June 30, 2025 | 1,381 | 1,359 | 1,359 | 1,385 | 1,359 | 32,500 |
| June 27, 2025 | 1,385 | 1,385 | 1,385 | 1,388 | 1,376 | 12,900 |
| June 26, 2025 | 1,380 | 1,388 | 1,388 | 1,390 | 1,380 | 6,000 |
| June 25, 2025 | 1,389 | 1,380 | 1,380 | 1,392 | 1,380 | 9,900 |
| June 24, 2025 | 1,388 | 1,384 | 1,384 | 1,393 | 1,384 | 12,900 |
| June 23, 2025 | 1,401 | 1,388 | 1,388 | 1,401 | 1,388 | 7,900 |
| June 20, 2025 | 1,403 | 1,398 | 1,398 | 1,403 | 1,357 | 11,000 |
| June 19, 2025 | 1,405 | 1,403 | 1,403 | 1,413 | 1,400 | 12,900 |
| June 18, 2025 | 1,439 | 1,399 | 1,399 | 1,439 | 1,393 | 51,000 |
| June 17, 2025 | 1,428 | 1,439 | 1,439 | 1,444 | 1,428 | 19,400 |
| June 16, 2025 | 1,448 | 1,428 | 1,428 | 1,453 | 1,428 | 21,700 |
| June 13, 2025 | 1,432 | 1,441 | 1,441 | 1,448 | 1,431 | 9,800 |
| June 12, 2025 | 1,427 | 1,434 | 1,434 | 1,455 | 1,427 | 18,100 |
| June 11, 2025 | 1,436 | 1,427 | 1,427 | 1,440 | 1,427 | 7,900 |
| June 10, 2025 | 1,408 | 1,436 | 1,436 | 1,439 | 1,408 | 14,200 |
| June 09, 2025 | 1,401 | 1,408 | 1,408 | 1,424 | 1,401 | 6,600 |
| June 06, 2025 | 1,413 | 1,404 | 1,404 | 1,421 | 1,401 | 10,900 |
| June 05, 2025 | 1,414 | 1,418 | 1,418 | 1,422 | 1,412 | 5,000 |
| June 04, 2025 | 1,419 | 1,414 | 1,414 | 1,427 | 1,413 | 6,800 |
| June 03, 2025 | 1,435 | 1,420 | 1,420 | 1,435 | 1,420 | 9,100 |
| June 02, 2025 | 1,440 | 1,435 | 1,435 | 1,448 | 1,435 | 6,600 |
| May 30, 2025 | 1,438 | 1,447 | 1,447 | 1,456 | 1,438 | 10,800 |
| May 29, 2025 | 1,437 | 1,443 | 1,443 | 1,446 | 1,436 | 9,200 |
| May 28, 2025 | 1,437 | 1,445 | 1,445 | 1,453 | 1,437 | 11,200 |
| May 27, 2025 | 1,442 | 1,437 | 1,437 | 1,449 | 1,432 | 9,200 |
| May 26, 2025 | 1,432 | 1,438 | 1,438 | 1,445 | 1,427 | 14,300 |
| May 23, 2025 | 1,430 | 1,440 | 1,440 | 1,447 | 1,427 | 14,000 |