1,472.00
-3(-0.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,488 | 1,472 | 1,472 | 1,491.5 | 1,468 | 711,000 |
| August 15, 2025 | 1,460 | 1,475 | 1,475 | 1,489 | 1,460 | 767,900 |
| August 14, 2025 | 1,458 | 1,459 | 1,459 | 1,461.5 | 1,447 | 472,100 |
| August 13, 2025 | 1,460 | 1,458 | 1,458 | 1,466 | 1,451 | 635,600 |
| August 12, 2025 | 1,445 | 1,455 | 1,455 | 1,458 | 1,438.5 | 665,100 |
| August 08, 2025 | 1,442 | 1,437 | 1,437 | 1,444 | 1,425.5 | 859,900 |
| August 07, 2025 | 1,411 | 1,442 | 1,442 | 1,442 | 1,409.5 | 682,600 |
| August 06, 2025 | 1,410 | 1,411 | 1,411 | 1,422 | 1,399.5 | 701,600 |
| August 05, 2025 | 1,406 | 1,397.5 | 1,397.5 | 1,418.5 | 1,394 | 769,100 |
| August 04, 2025 | 1,380 | 1,401 | 1,401 | 1,401 | 1,375 | 909,800 |
| August 01, 2025 | 1,352 | 1,419.5 | 1,419.5 | 1,425 | 1,350.5 | 1.51M |
| July 31, 2025 | 1,348 | 1,360 | 1,360 | 1,370 | 1,348 | 905,800 |
| July 30, 2025 | 1,347 | 1,346.5 | 1,346.5 | 1,353 | 1,342 | 455,000 |
| July 29, 2025 | 1,354 | 1,347.5 | 1,347.5 | 1,356 | 1,343 | 585,900 |
| July 28, 2025 | 1,350.5 | 1,354 | 1,354 | 1,368 | 1,349.5 | 746,800 |
| July 25, 2025 | 1,349 | 1,346.5 | 1,346.5 | 1,354.5 | 1,343 | 612,000 |
| July 24, 2025 | 1,339.5 | 1,342 | 1,342 | 1,350.5 | 1,338 | 754,700 |
| July 23, 2025 | 1,310 | 1,319.5 | 1,319.5 | 1,329.5 | 1,309 | 893,600 |
| July 22, 2025 | 1,290 | 1,292.5 | 1,292.5 | 1,298 | 1,284.5 | 442,200 |
| July 18, 2025 | 1,299 | 1,289.5 | 1,289.5 | 1,299 | 1,285.5 | 403,200 |
| July 17, 2025 | 1,291 | 1,291.5 | 1,291.5 | 1,299 | 1,287.5 | 451,100 |
| July 16, 2025 | 1,304 | 1,291.5 | 1,291.5 | 1,306.5 | 1,291.5 | 505,600 |
| July 15, 2025 | 1,316 | 1,303.5 | 1,303.5 | 1,327 | 1,303.5 | 552,300 |
| July 14, 2025 | 1,305 | 1,315.5 | 1,315.5 | 1,319.5 | 1,298.5 | 697,400 |
| July 11, 2025 | 1,292 | 1,312 | 1,312 | 1,326.5 | 1,291 | 1.02M |
| July 10, 2025 | 1,341.5 | 1,292.5 | 1,292.5 | 1,348 | 1,292.5 | 2.01M |
| July 09, 2025 | 1,353 | 1,371.5 | 1,371.5 | 1,373.5 | 1,353 | 709,600 |
| July 08, 2025 | 1,345 | 1,352 | 1,352 | 1,354 | 1,340 | 490,800 |
| July 07, 2025 | 1,360 | 1,348.5 | 1,348.5 | 1,360 | 1,344.5 | 453,700 |
| July 04, 2025 | 1,363 | 1,360 | 1,360 | 1,368.5 | 1,353 | 355,700 |
| July 03, 2025 | 1,384.5 | 1,363 | 1,363 | 1,386.5 | 1,348 | 967,000 |
| July 02, 2025 | 1,333 | 1,382.5 | 1,382.5 | 1,391.5 | 1,330 | 2.55M |
| July 01, 2025 | 1,294.5 | 1,332 | 1,332 | 1,338 | 1,290.5 | 1.82M |
| June 30, 2025 | 1,286 | 1,284.5 | 1,284.5 | 1,296.5 | 1,277.5 | 864,600 |
| June 27, 2025 | 1,284 | 1,272.5 | 1,272.5 | 1,288.5 | 1,271.5 | 662,000 |
| June 26, 2025 | 1,273 | 1,282.5 | 1,282.5 | 1,284 | 1,271 | 467,200 |
| June 25, 2025 | 1,285 | 1,276 | 1,276 | 1,286.5 | 1,271.5 | 488,900 |
| June 24, 2025 | 1,287 | 1,284.5 | 1,284.5 | 1,298 | 1,283 | 459,200 |
| June 23, 2025 | 1,280 | 1,278.5 | 1,278.5 | 1,286.5 | 1,277 | 414,900 |
| June 20, 2025 | 1,281 | 1,282 | 1,282 | 1,289.5 | 1,280.5 | 661,700 |
| June 19, 2025 | 1,285 | 1,283 | 1,283 | 1,288 | 1,280 | 309,600 |
| June 18, 2025 | 1,280 | 1,288 | 1,288 | 1,288 | 1,277.5 | 313,500 |
| June 17, 2025 | 1,280 | 1,286.5 | 1,286.5 | 1,288 | 1,276.5 | 402,000 |
| June 16, 2025 | 1,285.5 | 1,278 | 1,278 | 1,289.5 | 1,278 | 531,100 |
| June 13, 2025 | 1,283 | 1,283 | 1,283 | 1,291 | 1,271 | 637,200 |
| June 12, 2025 | 1,278 | 1,278 | 1,278 | 1,284 | 1,273.5 | 588,000 |
| June 11, 2025 | 1,270 | 1,272.5 | 1,272.5 | 1,276.5 | 1,261 | 597,000 |
| June 10, 2025 | 1,279.5 | 1,261 | 1,261 | 1,285 | 1,256.5 | 725,400 |
| June 09, 2025 | 1,290 | 1,275 | 1,275 | 1,296 | 1,274 | 675,700 |
| June 06, 2025 | 1,302 | 1,297 | 1,297 | 1,307 | 1,294 | 465,600 |
| June 05, 2025 | 1,297 | 1,297.5 | 1,297.5 | 1,308.5 | 1,292 | 1.18M |
| June 04, 2025 | 1,283.5 | 1,301.5 | 1,301.5 | 1,307.5 | 1,283 | 1.07M |
| June 03, 2025 | 1,283 | 1,290.5 | 1,290.5 | 1,290.5 | 1,277.5 | 1.15M |
| June 02, 2025 | 1,298 | 1,288 | 1,288 | 1,300.5 | 1,279.5 | 1.42M |
| May 30, 2025 | 1,280 | 1,313 | 1,313 | 1,313 | 1,278.5 | 1.66M |
| May 29, 2025 | 1,280 | 1,280 | 1,280 | 1,287 | 1,276 | 726,700 |
| May 28, 2025 | 1,266.5 | 1,265 | 1,265 | 1,279.5 | 1,261 | 898,200 |
| May 27, 2025 | 1,263 | 1,259.5 | 1,259.5 | 1,267.5 | 1,255 | 404,300 |
| May 26, 2025 | 1,251 | 1,258 | 1,258 | 1,260 | 1,249.5 | 812,800 |
| May 23, 2025 | 1,270 | 1,255.5 | 1,255.5 | 1,270.5 | 1,252 | 711,000 |