1,014.50
+5.5(+0.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,002.5 | 1,014.5 | 1,014.5 | 1,015 | 998.3 | 4.13M |
| August 21, 2025 | 1,032 | 1,009 | 1,009 | 1,035 | 1,008 | 6M |
| August 20, 2025 | 1,020 | 1,030 | 1,030 | 1,037 | 1,018 | 7.75M |
| August 19, 2025 | 999.9 | 1,009.5 | 1,009.5 | 1,011.5 | 995.2 | 6.82M |
| August 18, 2025 | 993.8 | 997.3 | 997.3 | 1,004 | 988.3 | 10.15M |
| August 15, 2025 | 991.5 | 986.9 | 986.9 | 995.1 | 986 | 8.7M |
| August 14, 2025 | 1,016 | 1,000 | 1,000 | 1,019.5 | 995.2 | 5.87M |
| August 13, 2025 | 1,012 | 1,010 | 1,010 | 1,017 | 1,003.5 | 10.55M |
| August 12, 2025 | 998.2 | 1,006.5 | 1,006.5 | 1,010.5 | 989.3 | 13.06M |
| August 08, 2025 | 1,005 | 1,009.5 | 1,009.5 | 1,025.5 | 1,003 | 11.15M |
| August 07, 2025 | 1,003 | 1,024 | 1,024 | 1,033 | 1,002 | 15.83M |
| August 06, 2025 | 986.2 | 1,033 | 1,033 | 1,036 | 956.1 | 18.13M |
| August 05, 2025 | 1,055 | 1,034 | 1,034 | 1,062.5 | 1,029.5 | 7.09M |
| August 04, 2025 | 1,049 | 1,054.5 | 1,054.5 | 1,055.5 | 1,041.5 | 4.56M |
| August 01, 2025 | 1,050 | 1,053 | 1,053 | 1,059 | 1,046 | 4.16M |
| July 31, 2025 | 1,052 | 1,046 | 1,046 | 1,057.5 | 1,040.5 | 4.69M |
| July 30, 2025 | 1,050 | 1,051.5 | 1,051.5 | 1,060 | 1,029.5 | 9.14M |
| July 29, 2025 | 1,028 | 1,045 | 1,045 | 1,053 | 1,028 | 6.64M |
| July 28, 2025 | 1,018 | 1,034.5 | 1,034.5 | 1,039.5 | 1,017 | 3.41M |
| July 25, 2025 | 1,031.5 | 1,020.5 | 1,020.5 | 1,035 | 1,020.5 | 2.7M |
| July 24, 2025 | 1,040 | 1,036.5 | 1,036.5 | 1,045 | 1,034 | 4.26M |
| July 23, 2025 | 1,027 | 1,038 | 1,038 | 1,047 | 1,026 | 10.07M |
| July 22, 2025 | 1,009 | 1,004 | 1,004 | 1,015 | 999.3 | 4.82M |
| July 18, 2025 | 1,024 | 1,013 | 1,013 | 1,033.5 | 1,013 | 4.65M |
| July 17, 2025 | 1,001 | 1,008.5 | 1,008.5 | 1,012.5 | 1,000 | 3.51M |
| July 16, 2025 | 1,016 | 1,004.5 | 1,004.5 | 1,018 | 1,004.5 | 4.83M |
| July 15, 2025 | 1,016 | 1,021 | 1,021 | 1,032 | 1,014 | 4.78M |
| July 14, 2025 | 1,023 | 1,016 | 1,016 | 1,030.5 | 1,016 | 5.55M |
| July 11, 2025 | 1,035.5 | 1,035 | 1,035 | 1,038.5 | 1,025.5 | 5.28M |
| July 10, 2025 | 1,041 | 1,028.5 | 1,028.5 | 1,042.5 | 1,021.5 | 5.34M |
| July 09, 2025 | 1,038.5 | 1,048 | 1,048 | 1,052.5 | 1,035.5 | 5.97M |
| July 08, 2025 | 1,035 | 1,030.5 | 1,030.5 | 1,042 | 1,027.5 | 5.9M |
| July 07, 2025 | 1,050.5 | 1,048.5 | 1,048.5 | 1,058.5 | 1,043 | 3.56M |
| July 04, 2025 | 1,056 | 1,056.5 | 1,056.5 | 1,068.5 | 1,046 | 4.77M |
| July 03, 2025 | 1,041 | 1,067 | 1,067 | 1,087 | 1,041 | 7.79M |
| July 02, 2025 | 1,045 | 1,052 | 1,052 | 1,058.5 | 1,034.5 | 6.16M |
| July 01, 2025 | 1,064 | 1,038.5 | 1,038.5 | 1,064 | 1,030 | 5.72M |
| June 30, 2025 | 1,049 | 1,040.5 | 1,040.5 | 1,059.5 | 1,038.5 | 7.4M |
| June 27, 2025 | 1,035 | 1,043.5 | 1,043.5 | 1,048 | 1,033 | 6.67M |
| June 26, 2025 | 1,060.5 | 1,047.5 | 1,038.5 | 1,064 | 1,045.5 | 7.75M |
| June 25, 2025 | 1,080.5 | 1,071 | 1,061.8 | 1,082.5 | 1,071 | 4.28M |
| June 24, 2025 | 1,082.5 | 1,079 | 1,079 | 1,087 | 1,068 | 6.31M |
| June 23, 2025 | 1,082 | 1,071 | 1,071 | 1,085 | 1,069 | 5.94M |
| June 20, 2025 | 1,097 | 1,088 | 1,088 | 1,101 | 1,080 | 8.79M |
| June 19, 2025 | 1,125.5 | 1,092.5 | 1,092.5 | 1,127 | 1,091 | 5.79M |
| June 18, 2025 | 1,133 | 1,125 | 1,125 | 1,139.5 | 1,111 | 4.66M |
| June 17, 2025 | 1,141 | 1,133 | 1,133 | 1,150.5 | 1,131.5 | 4.28M |
| June 16, 2025 | 1,133 | 1,133.5 | 1,133.5 | 1,137.5 | 1,127 | 3.73M |
| June 13, 2025 | 1,167 | 1,135.5 | 1,135.5 | 1,170 | 1,133 | 6.09M |
| June 12, 2025 | 1,155 | 1,167 | 1,167 | 1,171.5 | 1,155 | 3.23M |
| June 11, 2025 | 1,155 | 1,160 | 1,160 | 1,166.5 | 1,148 | 3.69M |
| June 10, 2025 | 1,140 | 1,147 | 1,147 | 1,147.5 | 1,133 | 3.33M |
| June 09, 2025 | 1,145 | 1,138 | 1,138 | 1,148 | 1,131 | 3.05M |
| June 06, 2025 | 1,140 | 1,140 | 1,140 | 1,152.5 | 1,139 | 2.62M |
| June 05, 2025 | 1,135 | 1,144 | 1,144 | 1,149.5 | 1,132 | 5.16M |
| June 04, 2025 | 1,143.5 | 1,156.5 | 1,156.5 | 1,181.5 | 1,136.5 | 5.77M |
| June 03, 2025 | 1,135 | 1,133.5 | 1,133.5 | 1,146.5 | 1,127 | 4.63M |
| June 02, 2025 | 1,149 | 1,151 | 1,151 | 1,154 | 1,142.5 | 4.5M |
| May 30, 2025 | 1,127 | 1,147.5 | 1,147.5 | 1,152 | 1,121 | 11.29M |
| May 29, 2025 | 1,119 | 1,122 | 1,122 | 1,123.5 | 1,112 | 3.99M |