1,527.50
-25.5(-1.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,550 | 1,527.5 | 1,527.5 | 1,553.5 | 1,522 | 2.28M |
| August 15, 2025 | 1,495 | 1,553 | 1,553 | 1,554 | 1,494 | 3.44M |
| August 14, 2025 | 1,467.5 | 1,493 | 1,493 | 1,495.5 | 1,460 | 1.79M |
| August 13, 2025 | 1,462 | 1,475 | 1,475 | 1,484 | 1,448.5 | 2.32M |
| August 12, 2025 | 1,480 | 1,462.5 | 1,462.5 | 1,492.5 | 1,462.5 | 2.88M |
| August 08, 2025 | 1,447.5 | 1,462 | 1,462 | 1,478 | 1,440 | 2.82M |
| August 07, 2025 | 1,399.5 | 1,432.5 | 1,432.5 | 1,432.5 | 1,397.5 | 3.45M |
| August 06, 2025 | 1,373.5 | 1,383 | 1,383 | 1,390 | 1,369 | 2.18M |
| August 05, 2025 | 1,379 | 1,374 | 1,374 | 1,383.5 | 1,358 | 2.91M |
| August 04, 2025 | 1,360.5 | 1,379 | 1,379 | 1,379 | 1,347 | 2.53M |
| August 01, 2025 | 1,420 | 1,420.5 | 1,420.5 | 1,428 | 1,409 | 2.2M |
| July 31, 2025 | 1,396.5 | 1,421 | 1,421 | 1,422.5 | 1,390.5 | 1.94M |
| July 30, 2025 | 1,386 | 1,397.5 | 1,397.5 | 1,399.5 | 1,381 | 1.43M |
| July 29, 2025 | 1,390 | 1,391 | 1,391 | 1,401.5 | 1,379.5 | 1.35M |
| July 28, 2025 | 1,433 | 1,390 | 1,390 | 1,434.5 | 1,386.5 | 1.6M |
| July 25, 2025 | 1,441.5 | 1,433 | 1,433 | 1,446 | 1,424.5 | 1.49M |
| July 24, 2025 | 1,441.5 | 1,442.5 | 1,442.5 | 1,462 | 1,439 | 2.45M |
| July 23, 2025 | 1,380 | 1,413 | 1,413 | 1,430 | 1,372 | 3.01M |
| July 22, 2025 | 1,358 | 1,355 | 1,355 | 1,361.5 | 1,336 | 1.69M |
| July 18, 2025 | 1,372.5 | 1,362.5 | 1,362.5 | 1,378 | 1,357 | 1.36M |
| July 17, 2025 | 1,341.5 | 1,358 | 1,358 | 1,358 | 1,341 | 1.41M |
| July 16, 2025 | 1,357.5 | 1,350.5 | 1,350.5 | 1,366 | 1,346 | 1.86M |
| July 15, 2025 | 1,369 | 1,366.5 | 1,366.5 | 1,392 | 1,365 | 1.86M |
| July 14, 2025 | 1,354 | 1,362.5 | 1,362.5 | 1,364 | 1,341 | 1.18M |
| July 11, 2025 | 1,363.5 | 1,362 | 1,362 | 1,376 | 1,346 | 2.09M |
| July 10, 2025 | 1,343 | 1,338.5 | 1,338.5 | 1,350 | 1,332 | 1.81M |
| July 09, 2025 | 1,336.5 | 1,345.5 | 1,345.5 | 1,352 | 1,328.5 | 1.58M |
| July 08, 2025 | 1,330 | 1,335 | 1,335 | 1,340.5 | 1,324 | 2.01M |
| July 07, 2025 | 1,353 | 1,335 | 1,335 | 1,359 | 1,334 | 1.68M |
| July 04, 2025 | 1,344.5 | 1,358.5 | 1,358.5 | 1,361.5 | 1,340.5 | 3.14M |
| July 03, 2025 | 1,316 | 1,328.5 | 1,328.5 | 1,330 | 1,310 | 3.6M |
| July 02, 2025 | 1,371 | 1,328.5 | 1,328.5 | 1,378.5 | 1,323.5 | 3.2M |
| July 01, 2025 | 1,327.5 | 1,373 | 1,373 | 1,383 | 1,301 | 5.36M |
| June 30, 2025 | 1,335.5 | 1,334.5 | 1,334.5 | 1,341 | 1,326.5 | 1.93M |
| June 27, 2025 | 1,321 | 1,326 | 1,326 | 1,354 | 1,316 | 2.19M |
| June 26, 2025 | 1,320 | 1,317.5 | 1,317.5 | 1,333 | 1,310 | 2.37M |
| June 25, 2025 | 1,301 | 1,312.5 | 1,312.5 | 1,313 | 1,291 | 1.65M |
| June 24, 2025 | 1,308 | 1,298.5 | 1,298.5 | 1,318 | 1,295 | 1.46M |
| June 23, 2025 | 1,284.5 | 1,288.5 | 1,288.5 | 1,294.5 | 1,274.5 | 1.08M |
| June 20, 2025 | 1,311.5 | 1,289 | 1,289 | 1,319.5 | 1,289 | 2.99M |
| June 19, 2025 | 1,318 | 1,315 | 1,315 | 1,321.5 | 1,302 | 2.25M |
| June 18, 2025 | 1,294.5 | 1,311.5 | 1,311.5 | 1,311.5 | 1,288 | 2.75M |
| June 17, 2025 | 1,286 | 1,300.5 | 1,300.5 | 1,307.5 | 1,285 | 1.53M |
| June 16, 2025 | 1,290 | 1,295.5 | 1,295.5 | 1,297 | 1,281 | 1.69M |
| June 13, 2025 | 1,280 | 1,281 | 1,281 | 1,285 | 1,266.5 | 2.55M |
| June 12, 2025 | 1,286.5 | 1,284 | 1,284 | 1,293 | 1,281.5 | 1.52M |
| June 11, 2025 | 1,285.5 | 1,286 | 1,286 | 1,296.5 | 1,280 | 1.84M |
| June 10, 2025 | 1,308 | 1,288.5 | 1,288.5 | 1,312 | 1,286 | 2.12M |
| June 09, 2025 | 1,314 | 1,310 | 1,310 | 1,316 | 1,299 | 1.3M |
| June 06, 2025 | 1,301 | 1,296 | 1,296 | 1,303 | 1,286.5 | 1.3M |
| June 05, 2025 | 1,319 | 1,296.5 | 1,296.5 | 1,326 | 1,296.5 | 2.05M |
| June 04, 2025 | 1,328 | 1,336.5 | 1,336.5 | 1,353 | 1,328 | 2.05M |
| June 03, 2025 | 1,326 | 1,321.5 | 1,321.5 | 1,338 | 1,313 | 1.74M |
| June 02, 2025 | 1,308.5 | 1,323 | 1,323 | 1,323 | 1,301 | 1.57M |
| May 30, 2025 | 1,290 | 1,314 | 1,314 | 1,319.5 | 1,290 | 2.65M |
| May 29, 2025 | 1,300.5 | 1,313 | 1,313 | 1,328 | 1,298.5 | 1.91M |
| May 28, 2025 | 1,305 | 1,293.5 | 1,293.5 | 1,313.5 | 1,291.5 | 1.64M |
| May 27, 2025 | 1,274 | 1,297 | 1,297 | 1,298.5 | 1,273 | 1.39M |
| May 26, 2025 | 1,296.5 | 1,280 | 1,280 | 1,306 | 1,278 | 1.68M |
| May 23, 2025 | 1,294 | 1,298.5 | 1,298.5 | 1,310 | 1,288 | 1.16M |