1,157.50
+18.5(+1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,145 | 1,157.5 | 1,157.5 | 1,158.5 | 1,142 | 4.73M |
| August 21, 2025 | 1,137 | 1,139 | 1,139 | 1,147.5 | 1,127 | 4.63M |
| August 20, 2025 | 1,140 | 1,137 | 1,137 | 1,149 | 1,134.5 | 5.97M |
| August 19, 2025 | 1,145 | 1,135 | 1,135 | 1,145 | 1,133.5 | 4.48M |
| August 18, 2025 | 1,140 | 1,140.5 | 1,140.5 | 1,147.5 | 1,136.5 | 3.75M |
| August 15, 2025 | 1,119 | 1,137.5 | 1,137.5 | 1,142 | 1,118 | 6.45M |
| August 14, 2025 | 1,118.5 | 1,116 | 1,116 | 1,122 | 1,111 | 5.19M |
| August 13, 2025 | 1,121 | 1,123.5 | 1,123.5 | 1,132 | 1,120.5 | 5.12M |
| August 12, 2025 | 1,110 | 1,121 | 1,121 | 1,127 | 1,110 | 6.6M |
| August 08, 2025 | 1,090 | 1,099 | 1,099 | 1,099 | 1,085 | 5.35M |
| August 07, 2025 | 1,075 | 1,085 | 1,085 | 1,086 | 1,074 | 4.01M |
| August 06, 2025 | 1,064 | 1,075 | 1,075 | 1,077 | 1,063.5 | 4.64M |
| August 05, 2025 | 1,050.5 | 1,065 | 1,065 | 1,065 | 1,045.5 | 4.1M |
| August 04, 2025 | 1,043 | 1,049.5 | 1,049.5 | 1,051 | 1,036 | 4.89M |
| August 01, 2025 | 1,043.5 | 1,068 | 1,068 | 1,071.5 | 1,041 | 5M |
| July 31, 2025 | 1,058 | 1,057 | 1,057 | 1,065 | 1,043 | 8.45M |
| July 30, 2025 | 1,067.5 | 1,053.5 | 1,053.5 | 1,085 | 1,026.5 | 11.57M |
| July 29, 2025 | 1,040 | 1,044.5 | 1,044.5 | 1,052 | 1,037.5 | 4.67M |
| July 28, 2025 | 1,058.5 | 1,052.5 | 1,052.5 | 1,061 | 1,049.5 | 4.02M |
| July 25, 2025 | 1,062.5 | 1,061.5 | 1,061.5 | 1,069 | 1,058 | 3.38M |
| July 24, 2025 | 1,059.5 | 1,063 | 1,063 | 1,072 | 1,059.5 | 4.8M |
| July 23, 2025 | 1,036 | 1,053.5 | 1,053.5 | 1,065 | 1,032 | 7.42M |
| July 22, 2025 | 1,016 | 1,023.5 | 1,023.5 | 1,027 | 1,012 | 3.75M |
| July 18, 2025 | 1,026.5 | 1,016 | 1,016 | 1,027.5 | 1,015 | 4.14M |
| July 17, 2025 | 1,008 | 1,019 | 1,019 | 1,021.5 | 1,007 | 3.76M |
| July 16, 2025 | 1,015.5 | 1,014 | 1,014 | 1,018 | 1,007.5 | 2.82M |
| July 15, 2025 | 1,025 | 1,020 | 1,020 | 1,035 | 1,017.5 | 3.24M |
| July 14, 2025 | 1,018.5 | 1,021.5 | 1,021.5 | 1,025 | 1,013 | 2.6M |
| July 11, 2025 | 1,011 | 1,022.5 | 1,022.5 | 1,026 | 1,010 | 5.11M |
| July 10, 2025 | 1,008 | 1,006.5 | 1,006.5 | 1,008.5 | 998.1 | 3.85M |
| July 09, 2025 | 1,002 | 1,008.5 | 1,008.5 | 1,009 | 997.6 | 2.99M |
| July 08, 2025 | 993.1 | 997 | 997 | 999.8 | 991.3 | 4.06M |
| July 07, 2025 | 1,008.5 | 994 | 994 | 1,012 | 991.3 | 4.03M |
| July 04, 2025 | 1,010.5 | 1,015 | 1,015 | 1,015 | 1,005.5 | 2.87M |
| July 03, 2025 | 1,007 | 1,007.5 | 1,007.5 | 1,007.5 | 997 | 3.36M |
| July 02, 2025 | 1,001 | 1,005 | 1,005 | 1,009 | 997.4 | 3.21M |
| July 01, 2025 | 1,016.5 | 1,007.5 | 1,007.5 | 1,016.5 | 1,000.5 | 3.31M |
| June 30, 2025 | 1,020 | 1,024.5 | 1,024.5 | 1,030 | 1,017.5 | 5.25M |
| June 27, 2025 | 1,009 | 1,020 | 1,020 | 1,024 | 1,008.5 | 8.29M |
| June 26, 2025 | 999.5 | 1,003.5 | 1,003.5 | 1,003.5 | 990.1 | 4.01M |
| June 25, 2025 | 1,000 | 992.8 | 992.8 | 1,001 | 984.2 | 5.12M |
| June 24, 2025 | 991.2 | 996.2 | 996.2 | 1,000 | 987.3 | 3.58M |
| June 23, 2025 | 988.3 | 982.8 | 982.8 | 988.3 | 972.7 | 3.86M |
| June 20, 2025 | 1,001 | 991.6 | 991.6 | 1,018 | 991.6 | 9.38M |
| June 19, 2025 | 1,019.5 | 1,009 | 1,009 | 1,025.5 | 1,008 | 5.2M |
| June 18, 2025 | 992.7 | 1,014.5 | 1,014.5 | 1,018 | 991 | 8M |
| June 17, 2025 | 991 | 992.6 | 992.6 | 996.1 | 983.2 | 4.72M |
| June 16, 2025 | 989.4 | 991 | 991 | 1,003 | 987.1 | 5.44M |
| June 13, 2025 | 989.7 | 982.2 | 982.2 | 991.7 | 978.6 | 4.88M |
| June 12, 2025 | 990.4 | 988.6 | 988.6 | 990.4 | 980.8 | 4.55M |
| June 11, 2025 | 988 | 981.6 | 981.6 | 988 | 975 | 4.43M |
| June 10, 2025 | 983.8 | 983 | 983 | 995.8 | 982.3 | 4.69M |
| June 09, 2025 | 978.2 | 980.8 | 980.8 | 983.7 | 975.8 | 3.83M |
| June 06, 2025 | 967.5 | 970 | 970 | 974.9 | 963.5 | 4.05M |
| June 05, 2025 | 973 | 965 | 965 | 976.6 | 963.4 | 5.03M |
| June 04, 2025 | 967.3 | 973.9 | 973.9 | 983.2 | 966 | 5.09M |
| June 03, 2025 | 971.3 | 967.2 | 967.2 | 973.3 | 966.3 | 5.77M |
| June 02, 2025 | 972 | 971.3 | 971.3 | 974.9 | 965 | 5.57M |
| May 30, 2025 | 963.4 | 979.1 | 979.1 | 988.5 | 962.1 | 10.25M |
| May 29, 2025 | 963.1 | 975.6 | 975.6 | 977.7 | 962.8 | 5.2M |