1,381.00
-10(-0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,394 | 1,381 | 1,376 | 1,396 | 1,375 | 69,800 |
| August 15, 2025 | 1,368 | 1,391 | 1,391 | 1,393 | 1,367 | 74,100 |
| August 14, 2025 | 1,377 | 1,372 | 1,372 | 1,385 | 1,360 | 71,500 |
| August 13, 2025 | 1,381 | 1,375 | 1,375 | 1,384 | 1,360 | 88,700 |
| August 12, 2025 | 1,357 | 1,370 | 1,370 | 1,377 | 1,351 | 112,600 |
| August 08, 2025 | 1,336 | 1,351 | 1,351 | 1,352 | 1,330 | 69,400 |
| August 07, 2025 | 1,349 | 1,336 | 1,336 | 1,358 | 1,335 | 72,700 |
| August 06, 2025 | 1,346 | 1,346 | 1,346 | 1,352 | 1,335 | 92,700 |
| August 05, 2025 | 1,299 | 1,336 | 1,336 | 1,356 | 1,293 | 185,600 |
| August 04, 2025 | 1,281 | 1,290 | 1,290 | 1,296 | 1,278 | 74,800 |
| August 01, 2025 | 1,293 | 1,303 | 1,303 | 1,307 | 1,288 | 120,500 |
| July 31, 2025 | 1,288 | 1,305 | 1,305 | 1,314 | 1,277 | 157,200 |
| July 30, 2025 | 1,308 | 1,274 | 1,274 | 1,313 | 1,259 | 180,300 |
| July 29, 2025 | 1,328 | 1,312 | 1,312 | 1,330 | 1,306 | 138,600 |
| July 28, 2025 | 1,331 | 1,335 | 1,335 | 1,349 | 1,328 | 126,300 |
| July 25, 2025 | 1,344 | 1,335 | 1,335 | 1,347 | 1,324 | 69,300 |
| July 24, 2025 | 1,330 | 1,336 | 1,336 | 1,340 | 1,322 | 81,800 |
| July 23, 2025 | 1,309 | 1,333 | 1,333 | 1,334 | 1,304 | 107,500 |
| July 22, 2025 | 1,299 | 1,296 | 1,296 | 1,313 | 1,280 | 111,400 |
| July 18, 2025 | 1,333 | 1,316 | 1,316 | 1,333 | 1,316 | 35,100 |
| July 17, 2025 | 1,317 | 1,327 | 1,327 | 1,331 | 1,307 | 56,400 |
| July 16, 2025 | 1,355 | 1,318 | 1,318 | 1,355 | 1,318 | 68,100 |
| July 15, 2025 | 1,382 | 1,352 | 1,352 | 1,382 | 1,352 | 51,500 |
| July 14, 2025 | 1,368 | 1,369 | 1,369 | 1,378 | 1,363 | 75,400 |
| July 11, 2025 | 1,349 | 1,372 | 1,372 | 1,382 | 1,342 | 92,300 |
| July 10, 2025 | 1,350 | 1,340 | 1,340 | 1,353 | 1,335 | 79,600 |
| July 09, 2025 | 1,338 | 1,341 | 1,341 | 1,345 | 1,329 | 39,700 |
| July 08, 2025 | 1,309 | 1,340 | 1,340 | 1,340 | 1,306 | 68,300 |
| July 07, 2025 | 1,310 | 1,306 | 1,306 | 1,315 | 1,301 | 69,000 |
| July 04, 2025 | 1,313 | 1,319 | 1,319 | 1,324 | 1,313 | 58,800 |
| July 03, 2025 | 1,316 | 1,313 | 1,313 | 1,321 | 1,300 | 52,300 |
| July 02, 2025 | 1,316 | 1,303 | 1,303 | 1,323 | 1,303 | 91,200 |
| July 01, 2025 | 1,318 | 1,322 | 1,322 | 1,322 | 1,290 | 91,000 |
| June 30, 2025 | 1,320 | 1,317 | 1,317 | 1,344 | 1,316 | 94,400 |
| June 27, 2025 | 1,313 | 1,319 | 1,319 | 1,338 | 1,310 | 156,400 |
| June 26, 2025 | 1,238 | 1,317 | 1,317 | 1,317 | 1,238 | 203,100 |
| June 25, 2025 | 1,257 | 1,250 | 1,250 | 1,257 | 1,230 | 94,800 |
| June 24, 2025 | 1,243 | 1,230 | 1,230 | 1,250 | 1,229 | 54,300 |
| June 23, 2025 | 1,236 | 1,228 | 1,228 | 1,243 | 1,203 | 109,500 |
| June 20, 2025 | 1,245 | 1,239 | 1,239 | 1,264 | 1,239 | 185,000 |
| June 19, 2025 | 1,242 | 1,246 | 1,246 | 1,248 | 1,227 | 63,000 |
| June 18, 2025 | 1,228 | 1,244 | 1,244 | 1,248 | 1,228 | 74,300 |
| June 17, 2025 | 1,234 | 1,231 | 1,231 | 1,239 | 1,226 | 64,800 |
| June 16, 2025 | 1,227 | 1,226 | 1,226 | 1,243 | 1,226 | 66,300 |
| June 13, 2025 | 1,240 | 1,233 | 1,233 | 1,243 | 1,226 | 113,600 |
| June 12, 2025 | 1,256 | 1,245 | 1,245 | 1,262 | 1,240 | 75,200 |
| June 11, 2025 | 1,290 | 1,255 | 1,255 | 1,290 | 1,255 | 109,500 |
| June 10, 2025 | 1,290 | 1,279 | 1,279 | 1,303 | 1,278 | 120,400 |
| June 09, 2025 | 1,278 | 1,287 | 1,287 | 1,299 | 1,278 | 106,100 |
| June 06, 2025 | 1,274 | 1,276 | 1,276 | 1,285 | 1,274 | 57,000 |
| June 05, 2025 | 1,270 | 1,277 | 1,277 | 1,286 | 1,269 | 128,000 |
| June 04, 2025 | 1,283 | 1,292 | 1,292 | 1,308 | 1,281 | 82,100 |
| June 03, 2025 | 1,297 | 1,284 | 1,284 | 1,307 | 1,274 | 108,700 |
| June 02, 2025 | 1,288 | 1,289 | 1,289 | 1,298 | 1,282 | 91,600 |
| May 30, 2025 | 1,253 | 1,295 | 1,295 | 1,296 | 1,249 | 520,700 |
| May 29, 2025 | 1,265 | 1,273 | 1,273 | 1,275 | 1,259 | 87,400 |
| May 28, 2025 | 1,255 | 1,261 | 1,261 | 1,281 | 1,251 | 172,300 |
| May 27, 2025 | 1,234 | 1,245 | 1,245 | 1,245 | 1,230 | 105,900 |
| May 26, 2025 | 1,206 | 1,228 | 1,228 | 1,228 | 1,206 | 112,900 |
| May 23, 2025 | 1,214 | 1,205 | 1,205 | 1,221 | 1,203 | 129,800 |