1,425.00
-46(-3.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,471 | 1,425 | 1,425 | 1,471 | 1,411 | 143,800 |
| August 15, 2025 | 1,470 | 1,471 | 1,471 | 1,478 | 1,455 | 115,200 |
| August 14, 2025 | 1,449 | 1,460 | 1,460 | 1,465 | 1,438 | 122,900 |
| August 13, 2025 | 1,445 | 1,449 | 1,449 | 1,459 | 1,430 | 130,200 |
| August 12, 2025 | 1,410 | 1,437 | 1,437 | 1,449 | 1,410 | 155,400 |
| August 08, 2025 | 1,385 | 1,392 | 1,392 | 1,408 | 1,385 | 90,900 |
| August 07, 2025 | 1,342 | 1,377 | 1,377 | 1,384 | 1,334 | 86,800 |
| August 06, 2025 | 1,391 | 1,352 | 1,352 | 1,396 | 1,352 | 122,600 |
| August 05, 2025 | 1,368 | 1,383 | 1,383 | 1,389 | 1,363 | 54,900 |
| August 04, 2025 | 1,344 | 1,372 | 1,372 | 1,387 | 1,330 | 97,800 |
| August 01, 2025 | 1,361 | 1,355 | 1,355 | 1,383 | 1,351 | 170,200 |
| July 31, 2025 | 1,345 | 1,350 | 1,350 | 1,371 | 1,344 | 103,300 |
| July 30, 2025 | 1,370 | 1,345 | 1,345 | 1,372 | 1,337 | 92,300 |
| July 29, 2025 | 1,360 | 1,374 | 1,374 | 1,458 | 1,359 | 379,900 |
| July 28, 2025 | 1,327 | 1,375 | 1,375 | 1,382 | 1,322 | 180,300 |
| July 25, 2025 | 1,300 | 1,339 | 1,339 | 1,364 | 1,300 | 304,800 |
| July 24, 2025 | 1,301 | 1,300 | 1,300 | 1,308 | 1,296 | 101,500 |
| July 23, 2025 | 1,297 | 1,297 | 1,297 | 1,309 | 1,292 | 98,600 |
| July 22, 2025 | 1,290 | 1,289 | 1,289 | 1,318 | 1,282 | 84,900 |
| July 18, 2025 | 1,309 | 1,287 | 1,287 | 1,309 | 1,282 | 102,700 |
| July 17, 2025 | 1,293 | 1,308 | 1,308 | 1,318 | 1,285 | 217,000 |
| July 16, 2025 | 1,293 | 1,293 | 1,293 | 1,319 | 1,285 | 162,900 |
| July 15, 2025 | 1,301 | 1,300 | 1,300 | 1,331 | 1,291 | 327,800 |
| July 14, 2025 | 1,310 | 1,321 | 1,321 | 1,376 | 1,269 | 549,200 |
| July 11, 2025 | 1,331 | 1,321 | 1,321 | 1,335 | 1,311 | 108,100 |
| July 10, 2025 | 1,345 | 1,332 | 1,332 | 1,345 | 1,330 | 73,700 |
| July 09, 2025 | 1,344 | 1,348 | 1,348 | 1,354 | 1,336 | 84,800 |
| July 08, 2025 | 1,331 | 1,334 | 1,334 | 1,354 | 1,322 | 83,100 |
| July 07, 2025 | 1,300 | 1,319 | 1,319 | 1,322 | 1,296 | 72,900 |
| July 04, 2025 | 1,360 | 1,304 | 1,304 | 1,360 | 1,304 | 63,900 |
| July 03, 2025 | 1,337 | 1,343 | 1,343 | 1,368 | 1,335 | 68,200 |
| July 02, 2025 | 1,343 | 1,333 | 1,333 | 1,357 | 1,332 | 92,300 |
| July 01, 2025 | 1,373 | 1,359 | 1,359 | 1,381 | 1,352 | 86,400 |
| June 30, 2025 | 1,389 | 1,373 | 1,373 | 1,404 | 1,370 | 80,700 |
| June 27, 2025 | 1,390 | 1,389 | 1,389 | 1,403 | 1,373 | 102,800 |
| June 26, 2025 | 1,375 | 1,389 | 1,389 | 1,408 | 1,358 | 154,900 |
| June 25, 2025 | 1,342 | 1,379 | 1,379 | 1,385 | 1,336 | 240,500 |
| June 24, 2025 | 1,355 | 1,339 | 1,339 | 1,355 | 1,307 | 172,200 |
| June 23, 2025 | 1,268 | 1,335 | 1,335 | 1,345 | 1,260 | 400,800 |
| June 20, 2025 | 1,221 | 1,277 | 1,277 | 1,338 | 1,205 | 1.36M |
| June 19, 2025 | 1,153 | 1,146 | 1,146 | 1,156 | 1,141 | 35,000 |
| June 18, 2025 | 1,138 | 1,161 | 1,161 | 1,168 | 1,138 | 96,600 |
| June 17, 2025 | 1,143 | 1,147 | 1,147 | 1,154 | 1,136 | 53,300 |
| June 16, 2025 | 1,154 | 1,143 | 1,143 | 1,157 | 1,136 | 42,900 |
| June 13, 2025 | 1,175 | 1,138 | 1,138 | 1,187 | 1,136 | 60,900 |
| June 12, 2025 | 1,175 | 1,156 | 1,156 | 1,181 | 1,154 | 55,000 |
| June 11, 2025 | 1,167 | 1,175 | 1,175 | 1,185 | 1,167 | 41,700 |
| June 10, 2025 | 1,179 | 1,167 | 1,167 | 1,185 | 1,167 | 33,900 |
| June 09, 2025 | 1,185 | 1,172 | 1,172 | 1,194 | 1,167 | 50,800 |
| June 06, 2025 | 1,200 | 1,168 | 1,168 | 1,216 | 1,168 | 41,000 |
| June 05, 2025 | 1,228 | 1,191 | 1,191 | 1,243 | 1,187 | 55,700 |
| June 04, 2025 | 1,230 | 1,240 | 1,240 | 1,252 | 1,230 | 77,700 |
| June 03, 2025 | 1,219 | 1,228 | 1,228 | 1,232 | 1,209 | 67,800 |
| June 02, 2025 | 1,201 | 1,219 | 1,219 | 1,234 | 1,199 | 85,300 |
| May 30, 2025 | 1,172 | 1,205 | 1,205 | 1,235 | 1,169 | 156,200 |
| May 29, 2025 | 1,157 | 1,181 | 1,181 | 1,195 | 1,139 | 205,100 |
| May 28, 2025 | 1,160 | 1,169 | 1,144 | 1,189 | 1,160 | 325,600 |
| May 27, 2025 | 1,154 | 1,160 | 1,135.19 | 1,163 | 1,150 | 61,200 |
| May 26, 2025 | 1,149 | 1,153 | 1,128.34 | 1,174 | 1,149 | 39,400 |
| May 23, 2025 | 1,165 | 1,142 | 1,142 | 1,165 | 1,142 | 48,800 |