1,603.00
-11(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,619 | 1,603 | 1,603 | 1,622 | 1,598 | 73,500 |
| August 15, 2025 | 1,595 | 1,614 | 1,614 | 1,621 | 1,590 | 83,900 |
| August 14, 2025 | 1,582 | 1,591 | 1,591 | 1,591 | 1,570 | 60,400 |
| August 13, 2025 | 1,610 | 1,581 | 1,581 | 1,626 | 1,580 | 117,600 |
| August 12, 2025 | 1,559 | 1,596 | 1,596 | 1,598 | 1,548 | 104,500 |
| August 08, 2025 | 1,544 | 1,544 | 1,544 | 1,558 | 1,536 | 86,700 |
| August 07, 2025 | 1,520 | 1,543 | 1,543 | 1,543 | 1,520 | 75,900 |
| August 06, 2025 | 1,515 | 1,521 | 1,521 | 1,524 | 1,511 | 71,700 |
| August 05, 2025 | 1,515 | 1,510 | 1,510 | 1,519 | 1,507 | 80,000 |
| August 04, 2025 | 1,485 | 1,515 | 1,515 | 1,518 | 1,480 | 154,000 |
| August 01, 2025 | 1,526 | 1,521 | 1,521 | 1,530 | 1,493 | 186,000 |
| July 31, 2025 | 1,530 | 1,531 | 1,531 | 1,538 | 1,523 | 79,600 |
| July 30, 2025 | 1,526 | 1,523 | 1,523 | 1,530 | 1,512 | 77,500 |
| July 29, 2025 | 1,518 | 1,526 | 1,526 | 1,526 | 1,511 | 89,100 |
| July 28, 2025 | 1,550 | 1,518 | 1,518 | 1,550 | 1,509 | 171,100 |
| July 25, 2025 | 1,552 | 1,547 | 1,547 | 1,556 | 1,539 | 88,600 |
| July 24, 2025 | 1,553 | 1,553 | 1,553 | 1,575 | 1,550 | 152,000 |
| July 23, 2025 | 1,535 | 1,534 | 1,534 | 1,545 | 1,510 | 169,100 |
| July 22, 2025 | 1,518 | 1,520 | 1,520 | 1,530 | 1,503 | 119,700 |
| July 18, 2025 | 1,531 | 1,525 | 1,525 | 1,533 | 1,517 | 123,200 |
| July 17, 2025 | 1,520 | 1,524 | 1,524 | 1,533 | 1,511 | 113,600 |
| July 16, 2025 | 1,543 | 1,519 | 1,519 | 1,543 | 1,519 | 103,300 |
| July 15, 2025 | 1,560 | 1,545 | 1,545 | 1,568 | 1,545 | 127,500 |
| July 14, 2025 | 1,549 | 1,553 | 1,553 | 1,561 | 1,539 | 94,500 |
| July 11, 2025 | 1,534 | 1,549 | 1,549 | 1,578 | 1,533 | 141,300 |
| July 10, 2025 | 1,529 | 1,524 | 1,524 | 1,530 | 1,520 | 129,500 |
| July 09, 2025 | 1,515 | 1,529 | 1,529 | 1,533 | 1,508 | 149,300 |
| July 08, 2025 | 1,509 | 1,513 | 1,513 | 1,521 | 1,507 | 96,900 |
| July 07, 2025 | 1,499 | 1,511 | 1,511 | 1,518 | 1,490 | 100,900 |
| July 04, 2025 | 1,485 | 1,501 | 1,501 | 1,508 | 1,485 | 114,000 |
| July 03, 2025 | 1,474 | 1,482 | 1,482 | 1,482 | 1,466 | 83,200 |
| July 02, 2025 | 1,480 | 1,477 | 1,477 | 1,488 | 1,470 | 63,800 |
| July 01, 2025 | 1,492 | 1,485 | 1,485 | 1,494 | 1,465 | 91,400 |
| June 30, 2025 | 1,495 | 1,497 | 1,497 | 1,503 | 1,495 | 89,300 |
| June 27, 2025 | 1,475 | 1,495 | 1,495 | 1,498 | 1,475 | 89,800 |
| June 26, 2025 | 1,474 | 1,476 | 1,476 | 1,477 | 1,466 | 49,100 |
| June 25, 2025 | 1,474 | 1,474 | 1,474 | 1,481 | 1,459 | 78,600 |
| June 24, 2025 | 1,484 | 1,474 | 1,474 | 1,484 | 1,459 | 93,300 |
| June 23, 2025 | 1,460 | 1,473 | 1,473 | 1,482 | 1,451 | 108,800 |
| June 20, 2025 | 1,490 | 1,460 | 1,460 | 1,498 | 1,460 | 287,500 |
| June 19, 2025 | 1,497 | 1,490 | 1,490 | 1,500 | 1,487 | 97,100 |
| June 18, 2025 | 1,483 | 1,485 | 1,485 | 1,495 | 1,468 | 127,300 |
| June 17, 2025 | 1,485 | 1,502 | 1,502 | 1,507 | 1,481 | 174,200 |
| June 16, 2025 | 1,469 | 1,484 | 1,484 | 1,484 | 1,467 | 52,800 |
| June 13, 2025 | 1,480 | 1,466 | 1,466 | 1,480 | 1,457 | 87,400 |
| June 12, 2025 | 1,497 | 1,483 | 1,483 | 1,506 | 1,482 | 60,100 |
| June 11, 2025 | 1,518 | 1,496 | 1,496 | 1,521 | 1,466 | 142,400 |
| June 10, 2025 | 1,518 | 1,511 | 1,511 | 1,535 | 1,500 | 138,600 |
| June 09, 2025 | 1,527 | 1,519 | 1,519 | 1,535 | 1,511 | 107,500 |
| June 06, 2025 | 1,524 | 1,513 | 1,513 | 1,528 | 1,491 | 168,700 |
| June 05, 2025 | 1,518 | 1,523 | 1,523 | 1,523 | 1,500 | 139,700 |
| June 04, 2025 | 1,502 | 1,518 | 1,518 | 1,537 | 1,502 | 137,700 |
| June 03, 2025 | 1,513 | 1,515 | 1,515 | 1,516 | 1,492 | 151,600 |
| June 02, 2025 | 1,497 | 1,510 | 1,510 | 1,514 | 1,482 | 149,500 |
| May 30, 2025 | 1,475 | 1,498 | 1,498 | 1,499 | 1,471 | 93,800 |
| May 29, 2025 | 1,478 | 1,481 | 1,481 | 1,487 | 1,471 | 98,100 |
| May 28, 2025 | 1,467 | 1,472 | 1,472 | 1,475 | 1,455 | 70,500 |
| May 27, 2025 | 1,443 | 1,465 | 1,465 | 1,465 | 1,438 | 65,800 |
| May 26, 2025 | 1,453 | 1,443 | 1,443 | 1,461 | 1,439 | 50,600 |
| May 23, 2025 | 1,453 | 1,453 | 1,453 | 1,463 | 1,442 | 63,300 |