1,436.00
-16.5(-1.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,450 | 1,436 | 1,436 | 1,457 | 1,432.5 | 1.2M |
| August 15, 2025 | 1,417 | 1,452.5 | 1,452.5 | 1,458.5 | 1,415.5 | 1.86M |
| August 14, 2025 | 1,394 | 1,409.5 | 1,409.5 | 1,409.5 | 1,386.5 | 1.02M |
| August 13, 2025 | 1,396 | 1,405 | 1,405 | 1,416.5 | 1,384.5 | 1.08M |
| August 12, 2025 | 1,427 | 1,398 | 1,398 | 1,428.5 | 1,395.5 | 1.43M |
| August 08, 2025 | 1,410 | 1,403 | 1,403 | 1,414 | 1,389 | 1.51M |
| August 07, 2025 | 1,365 | 1,393.5 | 1,393.5 | 1,397 | 1,355 | 1.29M |
| August 06, 2025 | 1,356 | 1,362 | 1,362 | 1,366 | 1,346 | 1.14M |
| August 05, 2025 | 1,330 | 1,339 | 1,339 | 1,349 | 1,319.5 | 1.38M |
| August 04, 2025 | 1,310 | 1,317.5 | 1,317.5 | 1,318.5 | 1,290.5 | 3.03M |
| August 01, 2025 | 1,345.5 | 1,375.5 | 1,375.5 | 1,378.5 | 1,344 | 1.89M |
| July 31, 2025 | 1,348.5 | 1,368 | 1,368 | 1,374 | 1,342 | 1.35M |
| July 30, 2025 | 1,320 | 1,337.5 | 1,337.5 | 1,341.5 | 1,315 | 993,400 |
| July 29, 2025 | 1,304 | 1,330 | 1,330 | 1,337.5 | 1,296.5 | 1.38M |
| July 28, 2025 | 1,353 | 1,297.5 | 1,297.5 | 1,358.5 | 1,293 | 1.55M |
| July 25, 2025 | 1,360 | 1,360 | 1,360 | 1,367 | 1,349.5 | 1.18M |
| July 24, 2025 | 1,333 | 1,360 | 1,360 | 1,366 | 1,328.5 | 1.44M |
| July 23, 2025 | 1,314.5 | 1,310.5 | 1,310.5 | 1,320.5 | 1,290 | 2.63M |
| July 22, 2025 | 1,302.5 | 1,293.5 | 1,293.5 | 1,306.5 | 1,278.5 | 1.33M |
| July 18, 2025 | 1,297.5 | 1,292.5 | 1,292.5 | 1,304.5 | 1,287 | 905,900 |
| July 17, 2025 | 1,263.5 | 1,290.5 | 1,290.5 | 1,291.5 | 1,261 | 954,000 |
| July 16, 2025 | 1,259.5 | 1,263.5 | 1,263.5 | 1,274.5 | 1,257 | 1.1M |
| July 15, 2025 | 1,264 | 1,264 | 1,264 | 1,286 | 1,260 | 1.3M |
| July 14, 2025 | 1,259 | 1,255.5 | 1,255.5 | 1,263 | 1,242.5 | 1.07M |
| July 11, 2025 | 1,232 | 1,258 | 1,258 | 1,269 | 1,232 | 1.83M |
| July 10, 2025 | 1,209.5 | 1,223.5 | 1,223.5 | 1,231.5 | 1,209.5 | 1.67M |
| July 09, 2025 | 1,192.5 | 1,209 | 1,209 | 1,212 | 1,188.5 | 1.56M |
| July 08, 2025 | 1,192 | 1,190.5 | 1,190.5 | 1,200 | 1,185 | 1.51M |
| July 07, 2025 | 1,201 | 1,201 | 1,201 | 1,209 | 1,191.5 | 1.27M |
| July 04, 2025 | 1,200 | 1,208 | 1,208 | 1,212 | 1,186.5 | 1.33M |
| July 03, 2025 | 1,186 | 1,187 | 1,187 | 1,190 | 1,174.5 | 1.13M |
| July 02, 2025 | 1,175.5 | 1,190 | 1,190 | 1,191.5 | 1,175.5 | 1.38M |
| July 01, 2025 | 1,163 | 1,180 | 1,180 | 1,183.5 | 1,153 | 1.77M |
| June 30, 2025 | 1,178 | 1,171 | 1,171 | 1,179.5 | 1,169 | 959,000 |
| June 27, 2025 | 1,175 | 1,169 | 1,169 | 1,188 | 1,165 | 1.21M |
| June 26, 2025 | 1,161.5 | 1,172 | 1,172 | 1,173.5 | 1,161.5 | 1.22M |
| June 25, 2025 | 1,177 | 1,168.5 | 1,168.5 | 1,179 | 1,158 | 1.18M |
| June 24, 2025 | 1,183 | 1,171.5 | 1,171.5 | 1,189.5 | 1,169 | 1.07M |
| June 23, 2025 | 1,170 | 1,170 | 1,170 | 1,178.5 | 1,163.5 | 1.39M |
| June 20, 2025 | 1,180 | 1,171.5 | 1,171.5 | 1,189 | 1,170 | 2.69M |
| June 19, 2025 | 1,184 | 1,182.5 | 1,182.5 | 1,189.5 | 1,175.5 | 1.31M |
| June 18, 2025 | 1,186 | 1,179 | 1,179 | 1,191.5 | 1,172 | 1.35M |
| June 17, 2025 | 1,192 | 1,193 | 1,193 | 1,199 | 1,190 | 1.17M |
| June 16, 2025 | 1,193 | 1,192 | 1,192 | 1,206.5 | 1,187.5 | 1.18M |
| June 13, 2025 | 1,186.5 | 1,182 | 1,182 | 1,187.5 | 1,162.5 | 2.22M |
| June 12, 2025 | 1,157.5 | 1,175.5 | 1,175.5 | 1,179 | 1,157.5 | 1.21M |
| June 11, 2025 | 1,171.5 | 1,157 | 1,157 | 1,175 | 1,154 | 1.12M |
| June 10, 2025 | 1,191 | 1,172.5 | 1,172.5 | 1,194.5 | 1,166.5 | 1.16M |
| June 09, 2025 | 1,199 | 1,189 | 1,189 | 1,200 | 1,180.5 | 846,800 |
| June 06, 2025 | 1,199 | 1,184.5 | 1,184.5 | 1,202 | 1,175.5 | 917,200 |
| June 05, 2025 | 1,200 | 1,189.5 | 1,189.5 | 1,208.5 | 1,181.5 | 634,500 |
| June 04, 2025 | 1,196.5 | 1,208 | 1,208 | 1,224 | 1,194 | 1.71M |
| June 03, 2025 | 1,205 | 1,192 | 1,192 | 1,219 | 1,192 | 1.38M |
| June 02, 2025 | 1,174 | 1,201.5 | 1,201.5 | 1,212 | 1,168.5 | 2.27M |
| May 30, 2025 | 1,147 | 1,174 | 1,174 | 1,179.5 | 1,143 | 1.52M |
| May 29, 2025 | 1,145 | 1,153.5 | 1,153.5 | 1,162 | 1,141.5 | 937,700 |
| May 28, 2025 | 1,150 | 1,141 | 1,141 | 1,156.5 | 1,139 | 856,900 |
| May 27, 2025 | 1,140 | 1,144.5 | 1,144.5 | 1,146 | 1,124 | 481,100 |
| May 26, 2025 | 1,156.5 | 1,142 | 1,142 | 1,163.5 | 1,133.5 | 871,700 |
| May 23, 2025 | 1,163 | 1,153.5 | 1,153.5 | 1,175 | 1,149.5 | 1.23M |