1,516.00
-22(-1.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,536 | 1,516 | 1,516 | 1,538 | 1,512 | 74,400 |
| August 21, 2025 | 1,530 | 1,538 | 1,538 | 1,538 | 1,515 | 81,200 |
| August 20, 2025 | 1,519 | 1,528 | 1,528 | 1,533 | 1,512 | 99,800 |
| August 19, 2025 | 1,505 | 1,511 | 1,511 | 1,513 | 1,490 | 127,100 |
| August 18, 2025 | 1,500 | 1,505 | 1,505 | 1,512 | 1,499 | 123,500 |
| August 15, 2025 | 1,521 | 1,516 | 1,516 | 1,523 | 1,497 | 108,800 |
| August 14, 2025 | 1,506 | 1,520 | 1,520 | 1,527 | 1,493 | 102,000 |
| August 13, 2025 | 1,534 | 1,531 | 1,531 | 1,538 | 1,514 | 84,000 |
| August 12, 2025 | 1,540 | 1,533 | 1,533 | 1,544 | 1,530 | 137,900 |
| August 08, 2025 | 1,543 | 1,549 | 1,549 | 1,555 | 1,535 | 96,800 |
| August 07, 2025 | 1,511 | 1,542 | 1,542 | 1,555 | 1,507 | 135,400 |
| August 06, 2025 | 1,510 | 1,510 | 1,510 | 1,530 | 1,506 | 118,100 |
| August 05, 2025 | 1,496 | 1,506 | 1,506 | 1,515 | 1,480 | 162,100 |
| August 04, 2025 | 1,471 | 1,493 | 1,493 | 1,493 | 1,470 | 100,200 |
| August 01, 2025 | 1,477 | 1,480 | 1,480 | 1,494 | 1,468 | 138,500 |
| July 31, 2025 | 1,469 | 1,465 | 1,465 | 1,495 | 1,437 | 231,300 |
| July 30, 2025 | 1,442 | 1,457 | 1,457 | 1,467 | 1,441 | 119,400 |
| July 29, 2025 | 1,433 | 1,439 | 1,439 | 1,447 | 1,430 | 116,000 |
| July 28, 2025 | 1,441 | 1,433 | 1,433 | 1,450 | 1,421 | 123,100 |
| July 25, 2025 | 1,426 | 1,439 | 1,439 | 1,446 | 1,421 | 99,600 |
| July 24, 2025 | 1,410 | 1,418 | 1,418 | 1,423 | 1,402 | 102,700 |
| July 23, 2025 | 1,400 | 1,399 | 1,399 | 1,408 | 1,391 | 125,000 |
| July 22, 2025 | 1,405 | 1,397 | 1,397 | 1,412 | 1,395 | 101,900 |
| July 18, 2025 | 1,425 | 1,417 | 1,417 | 1,425 | 1,403 | 87,400 |
| July 17, 2025 | 1,393 | 1,416 | 1,416 | 1,416 | 1,391 | 80,400 |
| July 16, 2025 | 1,409 | 1,398 | 1,398 | 1,413 | 1,395 | 68,200 |
| July 15, 2025 | 1,421 | 1,406 | 1,406 | 1,421 | 1,394 | 76,600 |
| July 14, 2025 | 1,415 | 1,412 | 1,412 | 1,418 | 1,403 | 73,900 |
| July 11, 2025 | 1,400 | 1,415 | 1,415 | 1,424 | 1,392 | 100,700 |
| July 10, 2025 | 1,391 | 1,391 | 1,391 | 1,400 | 1,379 | 145,300 |
| July 09, 2025 | 1,382 | 1,391 | 1,391 | 1,397 | 1,382 | 89,500 |
| July 08, 2025 | 1,403 | 1,389 | 1,389 | 1,403 | 1,372 | 115,900 |
| July 07, 2025 | 1,377 | 1,398 | 1,398 | 1,405 | 1,377 | 119,400 |
| July 04, 2025 | 1,380 | 1,372 | 1,372 | 1,380 | 1,366 | 47,600 |
| July 03, 2025 | 1,384 | 1,372 | 1,372 | 1,387 | 1,367 | 91,600 |
| July 02, 2025 | 1,358 | 1,377 | 1,377 | 1,383 | 1,354 | 104,700 |
| July 01, 2025 | 1,350 | 1,367 | 1,367 | 1,373 | 1,350 | 119,600 |
| June 30, 2025 | 1,366 | 1,356 | 1,356 | 1,372 | 1,356 | 100,900 |
| June 27, 2025 | 1,351 | 1,356 | 1,356 | 1,386 | 1,347 | 155,300 |
| June 26, 2025 | 1,361 | 1,352 | 1,352 | 1,368 | 1,340 | 158,800 |
| June 25, 2025 | 1,380 | 1,362 | 1,362 | 1,386 | 1,362 | 119,700 |
| June 24, 2025 | 1,405 | 1,393 | 1,393 | 1,405 | 1,380 | 166,700 |
| June 23, 2025 | 1,396 | 1,396 | 1,396 | 1,401 | 1,382 | 141,300 |
| June 20, 2025 | 1,381 | 1,403 | 1,403 | 1,403 | 1,381 | 340,500 |
| June 19, 2025 | 1,358 | 1,377 | 1,377 | 1,377 | 1,344 | 129,600 |
| June 18, 2025 | 1,341 | 1,365 | 1,365 | 1,368 | 1,337 | 158,100 |
| June 17, 2025 | 1,342 | 1,338 | 1,338 | 1,347 | 1,323 | 116,700 |
| June 16, 2025 | 1,336 | 1,347 | 1,347 | 1,353 | 1,336 | 112,800 |
| June 13, 2025 | 1,322 | 1,333 | 1,333 | 1,337 | 1,312 | 133,800 |
| June 12, 2025 | 1,327 | 1,318 | 1,318 | 1,331 | 1,311 | 84,300 |
| June 11, 2025 | 1,303 | 1,320 | 1,320 | 1,328 | 1,303 | 105,800 |
| June 10, 2025 | 1,312 | 1,301 | 1,301 | 1,320 | 1,299 | 102,400 |
| June 09, 2025 | 1,345 | 1,319 | 1,319 | 1,360 | 1,313 | 89,300 |
| June 06, 2025 | 1,334 | 1,337 | 1,337 | 1,347 | 1,328 | 139,000 |
| June 05, 2025 | 1,297 | 1,332 | 1,332 | 1,342 | 1,296 | 240,200 |
| June 04, 2025 | 1,298 | 1,293 | 1,293 | 1,308 | 1,293 | 88,100 |
| June 03, 2025 | 1,303 | 1,303 | 1,303 | 1,309 | 1,295 | 119,500 |
| June 02, 2025 | 1,270 | 1,296 | 1,296 | 1,308 | 1,267 | 120,800 |
| May 30, 2025 | 1,290 | 1,286 | 1,286 | 1,297 | 1,285 | 155,100 |
| May 29, 2025 | 1,293 | 1,294 | 1,294 | 1,311 | 1,291 | 77,100 |