1,204.00
-16(-1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,213 | 1,204 | 1,204 | 1,215 | 1,198 | 306,500 |
| August 15, 2025 | 1,192 | 1,220 | 1,220 | 1,220 | 1,191 | 363,300 |
| August 14, 2025 | 1,171 | 1,185 | 1,185 | 1,185 | 1,157 | 257,100 |
| August 13, 2025 | 1,180 | 1,177 | 1,177 | 1,191 | 1,173 | 388,800 |
| August 12, 2025 | 1,179 | 1,174 | 1,174 | 1,180 | 1,157 | 418,900 |
| August 08, 2025 | 1,157 | 1,164 | 1,164 | 1,169 | 1,147 | 424,300 |
| August 07, 2025 | 1,152 | 1,152 | 1,152 | 1,164 | 1,141 | 369,200 |
| August 06, 2025 | 1,150 | 1,150 | 1,150 | 1,164 | 1,148 | 320,400 |
| August 05, 2025 | 1,128 | 1,143 | 1,143 | 1,143 | 1,117 | 307,300 |
| August 04, 2025 | 1,105 | 1,128 | 1,128 | 1,132 | 1,088 | 427,000 |
| August 01, 2025 | 1,152 | 1,131 | 1,131 | 1,158 | 1,121 | 510,300 |
| July 31, 2025 | 1,151 | 1,141 | 1,141 | 1,170 | 1,086 | 799,800 |
| July 30, 2025 | 1,149 | 1,150 | 1,150 | 1,164 | 1,144 | 333,400 |
| July 29, 2025 | 1,126 | 1,150 | 1,150 | 1,155 | 1,124 | 422,700 |
| July 28, 2025 | 1,172 | 1,126 | 1,126 | 1,173 | 1,125 | 627,300 |
| July 25, 2025 | 1,175 | 1,182 | 1,182 | 1,189 | 1,173 | 350,300 |
| July 24, 2025 | 1,155 | 1,186 | 1,186 | 1,193 | 1,154 | 410,000 |
| July 23, 2025 | 1,148 | 1,135 | 1,135 | 1,151 | 1,130 | 498,300 |
| July 22, 2025 | 1,111 | 1,123 | 1,123 | 1,128 | 1,104 | 366,400 |
| July 18, 2025 | 1,119 | 1,111 | 1,111 | 1,130 | 1,108 | 257,300 |
| July 17, 2025 | 1,103 | 1,110 | 1,110 | 1,121 | 1,103 | 287,500 |
| July 16, 2025 | 1,084 | 1,101 | 1,101 | 1,106 | 1,081 | 411,800 |
| July 15, 2025 | 1,085 | 1,084 | 1,084 | 1,098 | 1,078 | 200,600 |
| July 14, 2025 | 1,079 | 1,081 | 1,081 | 1,084 | 1,065 | 225,800 |
| July 11, 2025 | 1,077 | 1,080 | 1,080 | 1,094 | 1,077 | 270,100 |
| July 10, 2025 | 1,079 | 1,066 | 1,066 | 1,085 | 1,058 | 352,300 |
| July 09, 2025 | 1,062 | 1,079 | 1,079 | 1,093 | 1,060 | 403,200 |
| July 08, 2025 | 1,068 | 1,064 | 1,064 | 1,070 | 1,057 | 243,900 |
| July 07, 2025 | 1,062 | 1,070 | 1,070 | 1,076 | 1,051 | 360,300 |
| July 04, 2025 | 1,033 | 1,062 | 1,062 | 1,062 | 1,033 | 378,700 |
| July 03, 2025 | 1,025 | 1,028 | 1,028 | 1,033 | 1,015 | 256,400 |
| July 02, 2025 | 1,016 | 1,019 | 1,019 | 1,026 | 1,008 | 245,500 |
| July 01, 2025 | 993 | 1,025 | 1,025 | 1,030 | 981 | 426,600 |
| June 30, 2025 | 1,015 | 1,002 | 1,002 | 1,017 | 1,001 | 260,100 |
| June 27, 2025 | 1,010 | 1,014 | 1,014 | 1,024 | 1,008 | 245,900 |
| June 26, 2025 | 1,015 | 1,018 | 1,018 | 1,028 | 1,010 | 261,700 |
| June 25, 2025 | 1,012 | 1,012 | 1,012 | 1,012 | 997 | 257,700 |
| June 24, 2025 | 1,009 | 1,012 | 1,012 | 1,019 | 1,002 | 240,800 |
| June 23, 2025 | 993 | 1,002 | 1,002 | 1,008 | 988 | 222,500 |
| June 20, 2025 | 1,002 | 988 | 988 | 1,010 | 988 | 938,000 |
| June 19, 2025 | 994 | 1,007 | 1,007 | 1,011 | 994 | 514,800 |
| June 18, 2025 | 988 | 991 | 991 | 994 | 984 | 213,500 |
| June 17, 2025 | 979 | 991 | 991 | 993 | 979 | 218,700 |
| June 16, 2025 | 985 | 981 | 981 | 994 | 979 | 196,300 |
| June 13, 2025 | 984 | 979 | 979 | 990 | 972 | 320,800 |
| June 12, 2025 | 964 | 981 | 981 | 983 | 964 | 250,600 |
| June 11, 2025 | 966 | 966 | 966 | 971 | 954 | 241,300 |
| June 10, 2025 | 973 | 964 | 964 | 978 | 962 | 265,500 |
| June 09, 2025 | 968 | 968 | 968 | 976 | 957 | 347,000 |
| June 06, 2025 | 968 | 959 | 959 | 975 | 951 | 278,600 |
| June 05, 2025 | 970 | 965 | 965 | 971 | 954 | 255,100 |
| June 04, 2025 | 970 | 973 | 973 | 983 | 970 | 200,200 |
| June 03, 2025 | 986 | 969 | 969 | 992 | 969 | 264,000 |
| June 02, 2025 | 960 | 979 | 979 | 984 | 959 | 316,800 |
| May 30, 2025 | 955 | 964 | 964 | 968 | 955 | 379,100 |
| May 29, 2025 | 950 | 961 | 961 | 967 | 945 | 440,600 |
| May 28, 2025 | 966 | 948 | 948 | 969 | 945 | 340,600 |
| May 27, 2025 | 930 | 964 | 964 | 965 | 924 | 450,200 |
| May 26, 2025 | 926 | 932 | 932 | 935 | 915 | 385,900 |
| May 23, 2025 | 915 | 920 | 920 | 924 | 905 | 421,200 |