1,212.00
-16(-1.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,226 | 1,212 | 1,212 | 1,236 | 1,212 | 247,800 |
| August 15, 2025 | 1,255 | 1,228 | 1,228 | 1,256 | 1,228 | 164,500 |
| August 14, 2025 | 1,258 | 1,258 | 1,258 | 1,277 | 1,254 | 230,100 |
| August 13, 2025 | 1,246 | 1,247 | 1,247 | 1,258 | 1,236 | 214,700 |
| August 12, 2025 | 1,249 | 1,255 | 1,255 | 1,266 | 1,222 | 269,300 |
| August 08, 2025 | 1,259 | 1,259 | 1,259 | 1,272 | 1,248 | 356,600 |
| August 07, 2025 | 1,259 | 1,260 | 1,260 | 1,278 | 1,238 | 436,100 |
| August 06, 2025 | 1,323 | 1,263 | 1,263 | 1,340 | 1,251 | 826,700 |
| August 05, 2025 | 1,189 | 1,203 | 1,203 | 1,204 | 1,188 | 268,400 |
| August 04, 2025 | 1,171 | 1,184 | 1,184 | 1,187 | 1,167 | 139,000 |
| August 01, 2025 | 1,175 | 1,188 | 1,188 | 1,188 | 1,163 | 215,500 |
| July 31, 2025 | 1,153 | 1,169 | 1,169 | 1,180 | 1,147 | 475,800 |
| July 30, 2025 | 1,125 | 1,138 | 1,138 | 1,140 | 1,121 | 271,500 |
| July 29, 2025 | 1,129 | 1,122 | 1,122 | 1,131 | 1,115 | 133,300 |
| July 28, 2025 | 1,140 | 1,136 | 1,136 | 1,152 | 1,134 | 145,300 |
| July 25, 2025 | 1,126 | 1,136 | 1,136 | 1,141 | 1,124 | 138,200 |
| July 24, 2025 | 1,126 | 1,138 | 1,138 | 1,141 | 1,125 | 209,500 |
| July 23, 2025 | 1,138 | 1,127 | 1,127 | 1,143 | 1,127 | 251,200 |
| July 22, 2025 | 1,119 | 1,125 | 1,125 | 1,137 | 1,119 | 182,700 |
| July 18, 2025 | 1,115 | 1,125 | 1,125 | 1,130 | 1,115 | 184,700 |
| July 17, 2025 | 1,094 | 1,109 | 1,109 | 1,118 | 1,088 | 200,500 |
| July 16, 2025 | 1,102 | 1,094 | 1,094 | 1,123 | 1,092 | 208,600 |
| July 15, 2025 | 1,121 | 1,095 | 1,095 | 1,125 | 1,089 | 250,100 |
| July 14, 2025 | 1,119 | 1,119 | 1,119 | 1,140 | 1,119 | 169,600 |
| July 11, 2025 | 1,135 | 1,128 | 1,128 | 1,144 | 1,128 | 167,900 |
| July 10, 2025 | 1,128 | 1,126 | 1,126 | 1,146 | 1,112 | 332,800 |
| July 09, 2025 | 1,120 | 1,127 | 1,127 | 1,140 | 1,116 | 313,800 |
| July 08, 2025 | 1,130 | 1,123 | 1,123 | 1,152 | 1,115 | 311,500 |
| July 07, 2025 | 1,079 | 1,126 | 1,126 | 1,127 | 1,079 | 325,500 |
| July 04, 2025 | 1,066 | 1,078 | 1,078 | 1,088 | 1,065 | 185,900 |
| July 03, 2025 | 1,042 | 1,070 | 1,070 | 1,083 | 1,041 | 278,900 |
| July 02, 2025 | 1,026 | 1,042 | 1,042 | 1,042 | 1,025 | 329,300 |
| July 01, 2025 | 1,021 | 1,023 | 1,023 | 1,032 | 1,019 | 219,600 |
| June 30, 2025 | 1,029 | 1,021 | 1,021 | 1,029 | 1,021 | 213,000 |
| June 27, 2025 | 1,012 | 1,020 | 1,020 | 1,022 | 1,012 | 210,200 |
| June 26, 2025 | 1,014 | 1,014 | 1,014 | 1,022 | 1,001 | 267,300 |
| June 25, 2025 | 1,020 | 1,026 | 1,026 | 1,026 | 1,007 | 187,500 |
| June 24, 2025 | 1,025 | 1,030 | 1,030 | 1,042 | 1,017 | 287,500 |
| June 23, 2025 | 1,019 | 1,017 | 1,017 | 1,030 | 1,017 | 215,900 |
| June 20, 2025 | 1,031 | 1,021 | 1,021 | 1,038 | 1,017 | 379,300 |
| June 19, 2025 | 1,046 | 1,031 | 1,031 | 1,046 | 1,028 | 178,100 |
| June 18, 2025 | 1,038 | 1,050 | 1,050 | 1,050 | 1,034 | 220,300 |
| June 17, 2025 | 1,065 | 1,048 | 1,048 | 1,076 | 1,043 | 398,900 |
| June 16, 2025 | 1,088 | 1,070 | 1,070 | 1,092 | 1,055 | 249,400 |
| June 13, 2025 | 1,140 | 1,088 | 1,088 | 1,144 | 1,088 | 223,400 |
| June 12, 2025 | 1,122 | 1,130 | 1,130 | 1,140 | 1,119 | 196,600 |
| June 11, 2025 | 1,110 | 1,116 | 1,116 | 1,117 | 1,096 | 252,800 |
| June 10, 2025 | 1,116 | 1,102 | 1,102 | 1,119 | 1,094 | 277,600 |
| June 09, 2025 | 1,123 | 1,120 | 1,120 | 1,147 | 1,108 | 269,000 |
| June 06, 2025 | 1,105 | 1,123 | 1,123 | 1,141 | 1,105 | 377,800 |
| June 05, 2025 | 1,072 | 1,104 | 1,104 | 1,118 | 1,072 | 489,300 |
| June 04, 2025 | 1,065 | 1,070 | 1,070 | 1,081 | 1,065 | 127,700 |
| June 03, 2025 | 1,073 | 1,068 | 1,068 | 1,074 | 1,058 | 127,100 |
| June 02, 2025 | 1,056 | 1,059 | 1,059 | 1,075 | 1,054 | 220,000 |
| May 30, 2025 | 1,061 | 1,063 | 1,063 | 1,067 | 1,038 | 233,300 |
| May 29, 2025 | 1,037 | 1,041 | 1,041 | 1,050 | 1,037 | 156,200 |
| May 28, 2025 | 1,045 | 1,040 | 1,040 | 1,059 | 1,040 | 263,300 |
| May 27, 2025 | 1,021 | 1,032 | 1,032 | 1,037 | 1,020 | 126,900 |
| May 26, 2025 | 1,019 | 1,024 | 1,024 | 1,037 | 1,019 | 123,800 |
| May 23, 2025 | 1,027 | 1,018 | 1,018 | 1,033 | 1,018 | 132,000 |