1,460.00
-17(-1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,494 | 1,460 | 1,460 | 1,494 | 1,460 | 7,000 |
| August 21, 2025 | 1,500 | 1,477 | 1,477 | 1,507 | 1,477 | 5,300 |
| August 20, 2025 | 1,493 | 1,497 | 1,497 | 1,519 | 1,481 | 8,200 |
| August 19, 2025 | 1,462 | 1,488 | 1,488 | 1,495 | 1,460 | 10,600 |
| August 18, 2025 | 1,482 | 1,462 | 1,462 | 1,482 | 1,455 | 9,500 |
| August 15, 2025 | 1,479 | 1,472 | 1,472 | 1,481 | 1,466 | 7,300 |
| August 14, 2025 | 1,509 | 1,489 | 1,489 | 1,509 | 1,465 | 11,000 |
| August 13, 2025 | 1,529 | 1,506 | 1,506 | 1,529 | 1,506 | 6,500 |
| August 12, 2025 | 1,518 | 1,516 | 1,516 | 1,520 | 1,491 | 19,800 |
| August 08, 2025 | 1,549 | 1,528 | 1,528 | 1,549 | 1,462 | 13,700 |
| August 07, 2025 | 1,501 | 1,526 | 1,526 | 1,550 | 1,501 | 23,500 |
| August 06, 2025 | 1,509 | 1,511 | 1,511 | 1,530 | 1,501 | 47,500 |
| August 05, 2025 | 1,474 | 1,524 | 1,524 | 1,529 | 1,455 | 27,600 |
| August 04, 2025 | 1,484 | 1,444 | 1,444 | 1,484 | 1,444 | 26,700 |
| August 01, 2025 | 1,480 | 1,487 | 1,487 | 1,497 | 1,466 | 51,300 |
| July 31, 2025 | 1,442 | 1,497 | 1,497 | 1,500 | 1,442 | 36,400 |
| July 30, 2025 | 1,419 | 1,414 | 1,414 | 1,440 | 1,409 | 23,100 |
| July 29, 2025 | 1,409 | 1,413 | 1,413 | 1,435 | 1,387 | 25,300 |
| July 28, 2025 | 1,416 | 1,398 | 1,398 | 1,419 | 1,386 | 42,400 |
| July 25, 2025 | 1,400 | 1,399 | 1,399 | 1,421 | 1,397 | 53,900 |
| July 24, 2025 | 1,401 | 1,397 | 1,397 | 1,428 | 1,395 | 16,000 |
| July 23, 2025 | 1,344 | 1,387 | 1,387 | 1,391 | 1,344 | 13,800 |
| July 22, 2025 | 1,356 | 1,337 | 1,337 | 1,369 | 1,337 | 9,300 |
| July 18, 2025 | 1,357 | 1,356 | 1,356 | 1,362 | 1,343 | 8,700 |
| July 17, 2025 | 1,353 | 1,347 | 1,347 | 1,370 | 1,333 | 13,000 |
| July 16, 2025 | 1,382 | 1,351 | 1,351 | 1,382 | 1,351 | 9,000 |
| July 15, 2025 | 1,438 | 1,383 | 1,383 | 1,438 | 1,380 | 17,600 |
| July 14, 2025 | 1,428 | 1,434 | 1,434 | 1,455 | 1,413 | 37,500 |
| July 11, 2025 | 1,387 | 1,399 | 1,399 | 1,399 | 1,382 | 17,500 |
| July 10, 2025 | 1,384 | 1,379 | 1,379 | 1,384 | 1,355 | 17,700 |
| July 09, 2025 | 1,337 | 1,362 | 1,362 | 1,380 | 1,334 | 10,700 |
| July 08, 2025 | 1,331 | 1,335 | 1,335 | 1,335 | 1,314 | 12,800 |
| July 07, 2025 | 1,359 | 1,331 | 1,331 | 1,364 | 1,330 | 10,600 |
| July 04, 2025 | 1,376 | 1,370 | 1,370 | 1,378 | 1,366 | 8,300 |
| July 03, 2025 | 1,340 | 1,365 | 1,365 | 1,370 | 1,340 | 8,500 |
| July 02, 2025 | 1,347 | 1,340 | 1,340 | 1,377 | 1,332 | 13,500 |
| July 01, 2025 | 1,376 | 1,336 | 1,336 | 1,376 | 1,321 | 17,500 |
| June 30, 2025 | 1,358 | 1,346 | 1,346 | 1,376 | 1,342 | 19,900 |
| June 27, 2025 | 1,318 | 1,328 | 1,328 | 1,340 | 1,318 | 19,000 |
| June 26, 2025 | 1,325 | 1,312 | 1,312 | 1,327 | 1,300 | 17,800 |
| June 25, 2025 | 1,330 | 1,319 | 1,319 | 1,367 | 1,306 | 17,200 |
| June 24, 2025 | 1,323 | 1,323 | 1,323 | 1,323 | 1,308 | 4,500 |
| June 23, 2025 | 1,316 | 1,310 | 1,310 | 1,322 | 1,309 | 8,300 |
| June 20, 2025 | 1,303 | 1,308 | 1,308 | 1,320 | 1,302 | 7,400 |
| June 19, 2025 | 1,293 | 1,303 | 1,303 | 1,310 | 1,293 | 8,100 |
| June 18, 2025 | 1,284 | 1,294 | 1,294 | 1,300 | 1,282 | 8,900 |
| June 17, 2025 | 1,292 | 1,282 | 1,282 | 1,298 | 1,281 | 7,100 |
| June 16, 2025 | 1,308 | 1,284 | 1,284 | 1,314 | 1,282 | 10,700 |
| June 13, 2025 | 1,323 | 1,300 | 1,300 | 1,324 | 1,300 | 9,300 |
| June 12, 2025 | 1,318 | 1,316 | 1,316 | 1,318 | 1,292 | 10,600 |
| June 11, 2025 | 1,284 | 1,310 | 1,310 | 1,329 | 1,282 | 12,700 |
| June 10, 2025 | 1,286 | 1,277 | 1,277 | 1,287 | 1,277 | 6,500 |
| June 09, 2025 | 1,283 | 1,286 | 1,286 | 1,290 | 1,277 | 7,500 |
| June 06, 2025 | 1,272 | 1,276 | 1,276 | 1,283 | 1,272 | 5,000 |
| June 05, 2025 | 1,292 | 1,272 | 1,272 | 1,292 | 1,272 | 6,900 |
| June 04, 2025 | 1,269 | 1,292 | 1,292 | 1,293 | 1,267 | 8,900 |
| June 03, 2025 | 1,277 | 1,271 | 1,271 | 1,277 | 1,267 | 8,500 |
| June 02, 2025 | 1,294 | 1,277 | 1,277 | 1,295 | 1,277 | 15,700 |
| May 30, 2025 | 1,291 | 1,291 | 1,291 | 1,291 | 1,282 | 7,200 |
| May 29, 2025 | 1,289 | 1,288 | 1,288 | 1,291 | 1,284 | 10,600 |