1,165.00
-1(-0.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,162 | 1,165 | 1,165 | 1,168 | 1,156 | 8,500 |
| August 15, 2025 | 1,186 | 1,166 | 1,166 | 1,186 | 1,165 | 14,000 |
| August 14, 2025 | 1,174 | 1,186 | 1,186 | 1,186 | 1,172 | 3,200 |
| August 13, 2025 | 1,180 | 1,176 | 1,176 | 1,183 | 1,171 | 4,700 |
| August 12, 2025 | 1,163 | 1,174 | 1,174 | 1,182 | 1,163 | 7,800 |
| August 08, 2025 | 1,205 | 1,163 | 1,163 | 1,215 | 1,161 | 24,800 |
| August 07, 2025 | 1,199 | 1,196 | 1,196 | 1,200 | 1,194 | 1,200 |
| August 06, 2025 | 1,202 | 1,191 | 1,191 | 1,202 | 1,190 | 4,700 |
| August 05, 2025 | 1,192 | 1,192 | 1,192 | 1,205 | 1,187 | 5,500 |
| August 04, 2025 | 1,165 | 1,192 | 1,192 | 1,205 | 1,163 | 11,700 |
| August 01, 2025 | 1,212 | 1,172 | 1,172 | 1,212 | 1,140 | 16,300 |
| July 31, 2025 | 1,207 | 1,208 | 1,208 | 1,217 | 1,206 | 1,000 |
| July 30, 2025 | 1,207 | 1,205 | 1,205 | 1,218 | 1,204 | 5,800 |
| July 29, 2025 | 1,205 | 1,205 | 1,205 | 1,206 | 1,205 | 1,100 |
| July 28, 2025 | 1,205 | 1,205 | 1,205 | 1,209 | 1,201 | 2,200 |
| July 25, 2025 | 1,209 | 1,205 | 1,205 | 1,209 | 1,200 | 3,800 |
| July 24, 2025 | 1,207 | 1,209 | 1,209 | 1,212 | 1,207 | 1,700 |
| July 23, 2025 | 1,211 | 1,207 | 1,207 | 1,211 | 1,206 | 800 |
| July 22, 2025 | 1,204 | 1,204 | 1,204 | 1,211 | 1,204 | 1,200 |
| July 18, 2025 | 1,210 | 1,202 | 1,202 | 1,211 | 1,201 | 1,900 |
| July 17, 2025 | 1,212 | 1,200 | 1,200 | 1,212 | 1,200 | 3,800 |
| July 16, 2025 | 1,206 | 1,212 | 1,212 | 1,212 | 1,200 | 1,900 |
| July 15, 2025 | 1,201 | 1,213 | 1,213 | 1,213 | 1,200 | 13,800 |
| July 14, 2025 | 1,207 | 1,208 | 1,208 | 1,212 | 1,207 | 1,500 |
| July 11, 2025 | 1,203 | 1,205 | 1,205 | 1,212 | 1,203 | 800 |
| July 10, 2025 | 1,210 | 1,202 | 1,202 | 1,219 | 1,200 | 7,200 |
| July 09, 2025 | 1,212 | 1,209 | 1,209 | 1,220 | 1,208 | 2,800 |
| July 08, 2025 | 1,211 | 1,207 | 1,207 | 1,219 | 1,207 | 1,500 |
| July 07, 2025 | 1,219 | 1,211 | 1,211 | 1,219 | 1,206 | 3,100 |
| July 04, 2025 | 1,203 | 1,204 | 1,204 | 1,219 | 1,202 | 2,100 |
| July 03, 2025 | 1,206 | 1,202 | 1,202 | 1,219 | 1,201 | 4,700 |
| July 02, 2025 | 1,204 | 1,204 | 1,204 | 1,219 | 1,202 | 2,700 |
| July 01, 2025 | 1,215 | 1,204 | 1,204 | 1,215 | 1,204 | 1,700 |
| June 30, 2025 | 1,206 | 1,205 | 1,205 | 1,220 | 1,201 | 3,300 |
| June 27, 2025 | 1,207 | 1,213 | 1,213 | 1,213 | 1,205 | 2,200 |
| June 26, 2025 | 1,205 | 1,206 | 1,206 | 1,215 | 1,205 | 700 |
| June 25, 2025 | 1,210 | 1,205 | 1,205 | 1,210 | 1,202 | 1,800 |
| June 24, 2025 | 1,222 | 1,211 | 1,211 | 1,222 | 1,211 | 1,100 |
| June 23, 2025 | 1,228 | 1,212 | 1,212 | 1,228 | 1,211 | 1,100 |
| June 20, 2025 | 1,222 | 1,224 | 1,224 | 1,224 | 1,222 | 200 |
| June 19, 2025 | 1,230 | 1,222 | 1,222 | 1,230 | 1,218 | 1,700 |
| June 18, 2025 | 1,224 | 1,220 | 1,220 | 1,229 | 1,220 | 3,000 |
| June 17, 2025 | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 300 |
| June 16, 2025 | 1,220 | 1,223 | 1,223 | 1,223 | 1,220 | 800 |
| June 13, 2025 | 1,237 | 1,220 | 1,220 | 1,237 | 1,217 | 1,900 |
| June 12, 2025 | 1,239 | 1,234 | 1,234 | 1,239 | 1,234 | 300 |
| June 11, 2025 | 1,235 | 1,233 | 1,233 | 1,241 | 1,231 | 1,300 |
| June 10, 2025 | 1,241 | 1,235 | 1,235 | 1,241 | 1,235 | 700 |
| June 09, 2025 | 1,227 | 1,234 | 1,234 | 1,245 | 1,227 | 1,000 |
| June 06, 2025 | 1,222 | 1,225 | 1,225 | 1,225 | 1,222 | 800 |
| June 05, 2025 | 1,216 | 1,224 | 1,224 | 1,229 | 1,216 | 1,500 |
| June 04, 2025 | 1,210 | 1,212 | 1,212 | 1,217 | 1,210 | 1,600 |
| June 03, 2025 | 1,209 | 1,210 | 1,210 | 1,217 | 1,205 | 3,300 |
| June 02, 2025 | 1,218 | 1,206 | 1,206 | 1,218 | 1,182 | 7,600 |
| May 30, 2025 | 1,230 | 1,215 | 1,215 | 1,245 | 1,202 | 5,800 |
| May 29, 2025 | 1,237 | 1,231 | 1,231 | 1,237 | 1,231 | 1,000 |
| May 28, 2025 | 1,230 | 1,231 | 1,231 | 1,232 | 1,226 | 1,000 |
| May 27, 2025 | 1,224 | 1,224 | 1,224 | 1,227 | 1,221 | 600 |
| May 26, 2025 | 1,222 | 1,224 | 1,224 | 1,225 | 1,222 | 900 |
| May 23, 2025 | 1,227 | 1,222 | 1,222 | 1,235 | 1,222 | 1,000 |