1,349.00
-4(-0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,326 | 1,349 | 1,349 | 1,354 | 1,326 | 1,200 |
| August 21, 2025 | 1,336 | 1,353 | 1,353 | 1,360 | 1,336 | 1,200 |
| August 20, 2025 | 1,330 | 1,350 | 1,350 | 1,360 | 1,330 | 300 |
| August 19, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| August 18, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 1,100 |
| August 15, 2025 | 1,357 | 1,360 | 1,360 | 1,360 | 1,327 | 500 |
| August 14, 2025 | 1,320 | 1,357 | 1,357 | 1,358 | 1,320 | 1,100 |
| August 13, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,322 | 1,800 |
| August 12, 2025 | 1,318 | 1,350 | 1,350 | 1,350 | 1,318 | 2,700 |
| August 08, 2025 | 1,341 | 1,317 | 1,317 | 1,370 | 1,316 | 1,800 |
| August 07, 2025 | 1,325 | 1,351 | 1,351 | 1,359 | 1,325 | 1,900 |
| August 06, 2025 | 1,358 | 1,325 | 1,325 | 1,380 | 1,325 | 6,200 |
| August 05, 2025 | 1,320 | 1,320 | 1,320 | 1,320 | 1,320 | 200 |
| August 04, 2025 | 1,335 | 1,335 | 1,335 | 1,335 | 1,335 | 0 |
| August 01, 2025 | 1,353 | 1,335 | 1,335 | 1,353 | 1,333 | 800 |
| July 31, 2025 | 1,330 | 1,350 | 1,350 | 1,350 | 1,330 | 1,000 |
| July 30, 2025 | 1,320 | 1,324 | 1,324 | 1,344 | 1,320 | 1,500 |
| July 29, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,305 | 9,000 |
| July 28, 2025 | 1,368 | 1,350 | 1,350 | 1,369 | 1,350 | 3,100 |
| July 25, 2025 | 1,350 | 1,355 | 1,355 | 1,359 | 1,350 | 1,400 |
| July 24, 2025 | 1,343 | 1,350 | 1,350 | 1,360 | 1,343 | 2,400 |
| July 23, 2025 | 1,342 | 1,343 | 1,343 | 1,357 | 1,342 | 1,400 |
| July 22, 2025 | 1,348 | 1,342 | 1,342 | 1,350 | 1,340 | 700 |
| July 18, 2025 | 1,327 | 1,340 | 1,340 | 1,340 | 1,327 | 3,200 |
| July 17, 2025 | 1,309 | 1,327 | 1,327 | 1,327 | 1,305 | 400 |
| July 16, 2025 | 1,305 | 1,305 | 1,305 | 1,305 | 1,305 | 100 |
| July 15, 2025 | 1,302 | 1,328 | 1,328 | 1,328 | 1,300 | 800 |
| July 14, 2025 | 1,310 | 1,302 | 1,302 | 1,312 | 1,302 | 1,500 |
| July 11, 2025 | 1,292 | 1,340 | 1,340 | 1,355 | 1,292 | 1,300 |
| July 10, 2025 | 1,300 | 1,291 | 1,291 | 1,301 | 1,291 | 2,700 |
| July 09, 2025 | 1,308 | 1,300 | 1,300 | 1,308 | 1,298 | 1,900 |
| July 08, 2025 | 1,309 | 1,308 | 1,308 | 1,329 | 1,298 | 1,400 |
| July 07, 2025 | 1,328 | 1,325 | 1,325 | 1,328 | 1,325 | 1,100 |
| July 04, 2025 | 1,355 | 1,350 | 1,350 | 1,355 | 1,350 | 300 |
| July 03, 2025 | 1,359 | 1,328 | 1,328 | 1,359 | 1,305 | 2,300 |
| July 02, 2025 | 1,357 | 1,359 | 1,359 | 1,359 | 1,340 | 1,400 |
| July 01, 2025 | 1,375 | 1,357 | 1,357 | 1,375 | 1,357 | 700 |
| June 30, 2025 | 1,302 | 1,375 | 1,375 | 1,375 | 1,302 | 4,200 |
| June 27, 2025 | 1,303 | 1,302 | 1,302 | 1,330 | 1,302 | 3,400 |
| June 26, 2025 | 1,320 | 1,310 | 1,310 | 1,320 | 1,310 | 400 |
| June 25, 2025 | 1,324 | 1,317 | 1,317 | 1,325 | 1,305 | 1,000 |
| June 24, 2025 | 1,323 | 1,305 | 1,305 | 1,323 | 1,305 | 900 |
| June 23, 2025 | 1,314 | 1,323 | 1,323 | 1,324 | 1,314 | 500 |
| June 20, 2025 | 1,313 | 1,313 | 1,313 | 1,313 | 1,312 | 600 |
| June 19, 2025 | 1,312 | 1,312 | 1,312 | 1,318 | 1,312 | 700 |
| June 18, 2025 | 1,312 | 1,311 | 1,311 | 1,312 | 1,311 | 500 |
| June 17, 2025 | 1,304 | 1,307 | 1,307 | 1,310 | 1,282 | 6,100 |
| June 16, 2025 | 1,320 | 1,282 | 1,282 | 1,330 | 1,282 | 2,800 |
| June 13, 2025 | 1,290 | 1,330 | 1,330 | 1,330 | 1,290 | 2,800 |
| June 12, 2025 | 1,276 | 1,300 | 1,300 | 1,300 | 1,276 | 200 |
| June 11, 2025 | 1,290 | 1,306 | 1,306 | 1,306 | 1,277 | 2,900 |
| June 10, 2025 | 1,282 | 1,290 | 1,290 | 1,305 | 1,273 | 5,600 |
| June 09, 2025 | 1,294 | 1,271 | 1,271 | 1,294 | 1,264 | 5,100 |
| June 06, 2025 | 1,243 | 1,294 | 1,294 | 1,294 | 1,243 | 4,500 |
| June 05, 2025 | 1,246 | 1,230 | 1,230 | 1,260 | 1,230 | 1,200 |
| June 04, 2025 | 1,232 | 1,216 | 1,216 | 1,252 | 1,216 | 1,400 |
| June 03, 2025 | 1,233 | 1,239 | 1,239 | 1,241 | 1,206 | 2,000 |
| June 02, 2025 | 1,232 | 1,232 | 1,232 | 1,236 | 1,232 | 800 |
| May 30, 2025 | 1,255 | 1,231 | 1,231 | 1,255 | 1,231 | 600 |
| May 29, 2025 | 1,243 | 1,232 | 1,232 | 1,243 | 1,232 | 900 |