1,269.00
-9(-0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,260 | 1,278 | 1,278 | 1,284 | 1,258 | 62,700 |
| August 18, 2025 | 1,266 | 1,276 | 1,275 | 1,281 | 1,254 | 52,400 |
| August 15, 2025 | 1,251 | 1,266 | 1,266 | 1,272 | 1,235 | 44,000 |
| August 14, 2025 | 1,260 | 1,245 | 1,245 | 1,280 | 1,225 | 107,900 |
| August 13, 2025 | 1,203 | 1,235 | 1,235 | 1,241 | 1,200 | 61,700 |
| August 12, 2025 | 1,180 | 1,194 | 1,194 | 1,200 | 1,171 | 83,900 |
| August 08, 2025 | 1,215 | 1,200 | 1,200 | 1,216 | 1,200 | 26,500 |
| August 07, 2025 | 1,190 | 1,210 | 1,210 | 1,210 | 1,185 | 33,800 |
| August 06, 2025 | 1,195 | 1,193 | 1,193 | 1,200 | 1,183 | 21,900 |
| August 05, 2025 | 1,202 | 1,202 | 1,202 | 1,210 | 1,192 | 33,300 |
| August 04, 2025 | 1,179 | 1,211 | 1,211 | 1,213 | 1,171 | 51,400 |
| August 01, 2025 | 1,175 | 1,184 | 1,184 | 1,190 | 1,175 | 15,700 |
| July 31, 2025 | 1,189 | 1,177 | 1,177 | 1,189 | 1,175 | 12,500 |
| July 30, 2025 | 1,173 | 1,184 | 1,184 | 1,188 | 1,173 | 30,900 |
| July 29, 2025 | 1,182 | 1,173 | 1,173 | 1,182 | 1,171 | 9,200 |
| July 28, 2025 | 1,179 | 1,181 | 1,181 | 1,183 | 1,176 | 11,400 |
| July 25, 2025 | 1,179 | 1,179 | 1,179 | 1,179 | 1,170 | 10,500 |
| July 24, 2025 | 1,172 | 1,174 | 1,174 | 1,177 | 1,161 | 14,300 |
| July 23, 2025 | 1,179 | 1,172 | 1,172 | 1,179 | 1,156 | 21,200 |
| July 22, 2025 | 1,170 | 1,170 | 1,170 | 1,174 | 1,164 | 13,200 |
| July 18, 2025 | 1,171 | 1,164 | 1,164 | 1,176 | 1,164 | 10,300 |
| July 17, 2025 | 1,181 | 1,172 | 1,172 | 1,181 | 1,162 | 11,500 |
| July 16, 2025 | 1,182 | 1,182 | 1,182 | 1,182 | 1,165 | 11,500 |
| July 15, 2025 | 1,187 | 1,174 | 1,174 | 1,189 | 1,173 | 19,800 |
| July 14, 2025 | 1,177 | 1,181 | 1,181 | 1,188 | 1,161 | 27,100 |
| July 11, 2025 | 1,181 | 1,180 | 1,180 | 1,181 | 1,170 | 17,700 |
| July 10, 2025 | 1,184 | 1,177 | 1,177 | 1,184 | 1,166 | 20,400 |
| July 09, 2025 | 1,167 | 1,174 | 1,174 | 1,174 | 1,150 | 20,400 |
| July 08, 2025 | 1,170 | 1,169 | 1,169 | 1,172 | 1,152 | 24,000 |
| July 07, 2025 | 1,180 | 1,172 | 1,172 | 1,189 | 1,168 | 64,700 |
| July 04, 2025 | 1,155 | 1,163 | 1,163 | 1,174 | 1,145 | 40,700 |
| July 03, 2025 | 1,127 | 1,143 | 1,143 | 1,145 | 1,120 | 37,400 |
| July 02, 2025 | 1,121 | 1,118 | 1,118 | 1,123 | 1,115 | 17,200 |
| July 01, 2025 | 1,124 | 1,120 | 1,120 | 1,125 | 1,112 | 19,400 |
| June 30, 2025 | 1,135 | 1,125 | 1,125 | 1,141 | 1,125 | 15,200 |
| June 27, 2025 | 1,135 | 1,133 | 1,133 | 1,136 | 1,123 | 9,900 |
| June 26, 2025 | 1,126 | 1,129 | 1,129 | 1,132 | 1,125 | 17,700 |
| June 25, 2025 | 1,135 | 1,129 | 1,129 | 1,135 | 1,125 | 13,000 |
| June 24, 2025 | 1,140 | 1,137 | 1,137 | 1,140 | 1,125 | 12,600 |
| June 23, 2025 | 1,131 | 1,129 | 1,129 | 1,137 | 1,126 | 10,400 |
| June 20, 2025 | 1,152 | 1,131 | 1,131 | 1,152 | 1,130 | 17,600 |
| June 19, 2025 | 1,155 | 1,153 | 1,153 | 1,155 | 1,133 | 14,400 |
| June 18, 2025 | 1,164 | 1,151 | 1,151 | 1,164 | 1,150 | 13,200 |
| June 17, 2025 | 1,168 | 1,163 | 1,163 | 1,168 | 1,149 | 16,900 |
| June 16, 2025 | 1,172 | 1,156 | 1,156 | 1,180 | 1,156 | 19,500 |
| June 13, 2025 | 1,185 | 1,180 | 1,180 | 1,190 | 1,170 | 18,000 |
| June 12, 2025 | 1,158 | 1,177 | 1,177 | 1,179 | 1,158 | 25,100 |
| June 11, 2025 | 1,130 | 1,148 | 1,148 | 1,148 | 1,126 | 23,100 |
| June 10, 2025 | 1,123 | 1,120 | 1,120 | 1,124 | 1,120 | 8,600 |
| June 09, 2025 | 1,117 | 1,123 | 1,123 | 1,125 | 1,117 | 3,600 |
| June 06, 2025 | 1,118 | 1,114 | 1,114 | 1,126 | 1,109 | 5,000 |
| June 05, 2025 | 1,129 | 1,117 | 1,117 | 1,129 | 1,115 | 16,300 |
| June 04, 2025 | 1,122 | 1,123 | 1,123 | 1,125 | 1,118 | 5,700 |
| June 03, 2025 | 1,120 | 1,119 | 1,119 | 1,123 | 1,110 | 10,400 |
| June 02, 2025 | 1,112 | 1,120 | 1,120 | 1,129 | 1,112 | 5,600 |
| May 30, 2025 | 1,107 | 1,109 | 1,109 | 1,115 | 1,107 | 3,200 |
| May 29, 2025 | 1,121 | 1,107 | 1,107 | 1,125 | 1,107 | 8,400 |
| May 28, 2025 | 1,108 | 1,116 | 1,116 | 1,116 | 1,103 | 8,200 |
| May 27, 2025 | 1,096 | 1,095 | 1,095 | 1,102 | 1,095 | 1,400 |
| May 26, 2025 | 1,094 | 1,095 | 1,095 | 1,105 | 1,094 | 4,500 |