1,484.00
-38(-2.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,529 | 1,484 | 1,484 | 1,577 | 1,481 | 440,100 |
| August 15, 2025 | 1,460 | 1,522 | 1,522 | 1,522 | 1,454 | 437,100 |
| August 14, 2025 | 1,423 | 1,460 | 1,460 | 1,517 | 1,387 | 1.15M |
| August 13, 2025 | 1,320 | 1,338 | 1,338 | 1,348 | 1,270 | 413,400 |
| August 12, 2025 | 1,334 | 1,320 | 1,320 | 1,369 | 1,314 | 242,600 |
| August 08, 2025 | 1,320 | 1,342 | 1,342 | 1,356 | 1,313 | 210,900 |
| August 07, 2025 | 1,307 | 1,315 | 1,315 | 1,334 | 1,307 | 96,900 |
| August 06, 2025 | 1,296 | 1,314 | 1,314 | 1,318 | 1,289 | 114,600 |
| August 05, 2025 | 1,284 | 1,284 | 1,284 | 1,298 | 1,279 | 114,400 |
| August 04, 2025 | 1,264 | 1,280 | 1,280 | 1,283 | 1,259 | 93,500 |
| August 01, 2025 | 1,270 | 1,275 | 1,275 | 1,284 | 1,264 | 110,200 |
| July 31, 2025 | 1,249 | 1,265 | 1,265 | 1,267 | 1,246 | 103,500 |
| July 30, 2025 | 1,224 | 1,247 | 1,247 | 1,255 | 1,224 | 81,400 |
| July 29, 2025 | 1,225 | 1,229 | 1,229 | 1,237 | 1,222 | 68,700 |
| July 28, 2025 | 1,221 | 1,227 | 1,227 | 1,228 | 1,214 | 54,300 |
| July 25, 2025 | 1,224 | 1,225 | 1,225 | 1,230 | 1,219 | 51,200 |
| July 24, 2025 | 1,228 | 1,230 | 1,230 | 1,241 | 1,221 | 91,400 |
| July 23, 2025 | 1,219 | 1,228 | 1,228 | 1,238 | 1,214 | 129,400 |
| July 22, 2025 | 1,204 | 1,210 | 1,210 | 1,216 | 1,204 | 30,300 |
| July 18, 2025 | 1,218 | 1,217 | 1,217 | 1,227 | 1,205 | 63,800 |
| July 17, 2025 | 1,194 | 1,212 | 1,212 | 1,221 | 1,194 | 71,900 |
| July 16, 2025 | 1,182 | 1,194 | 1,194 | 1,194 | 1,180 | 58,200 |
| July 15, 2025 | 1,183 | 1,182 | 1,182 | 1,190 | 1,180 | 54,200 |
| July 14, 2025 | 1,180 | 1,183 | 1,183 | 1,187 | 1,172 | 57,100 |
| July 11, 2025 | 1,181 | 1,178 | 1,178 | 1,190 | 1,172 | 59,800 |
| July 10, 2025 | 1,200 | 1,181 | 1,181 | 1,210 | 1,161 | 172,600 |
| July 09, 2025 | 1,214 | 1,203 | 1,203 | 1,216 | 1,198 | 58,300 |
| July 08, 2025 | 1,205 | 1,214 | 1,214 | 1,214 | 1,199 | 64,100 |
| July 07, 2025 | 1,206 | 1,203 | 1,203 | 1,211 | 1,197 | 64,300 |
| July 04, 2025 | 1,208 | 1,207 | 1,207 | 1,213 | 1,202 | 47,000 |
| July 03, 2025 | 1,195 | 1,206 | 1,206 | 1,207 | 1,195 | 65,000 |
| July 02, 2025 | 1,195 | 1,197 | 1,197 | 1,200 | 1,190 | 114,600 |
| July 01, 2025 | 1,204 | 1,196 | 1,196 | 1,204 | 1,196 | 90,300 |
| June 30, 2025 | 1,221 | 1,204 | 1,204 | 1,221 | 1,200 | 80,000 |
| June 27, 2025 | 1,211 | 1,213 | 1,213 | 1,227 | 1,211 | 46,600 |
| June 26, 2025 | 1,209 | 1,216 | 1,216 | 1,217 | 1,202 | 78,200 |
| June 25, 2025 | 1,210 | 1,209 | 1,209 | 1,210 | 1,199 | 68,900 |
| June 24, 2025 | 1,221 | 1,201 | 1,201 | 1,226 | 1,197 | 71,400 |
| June 23, 2025 | 1,228 | 1,221 | 1,221 | 1,239 | 1,215 | 129,900 |
| June 20, 2025 | 1,223 | 1,221 | 1,221 | 1,234 | 1,215 | 363,700 |
| June 19, 2025 | 1,220 | 1,224 | 1,224 | 1,228 | 1,219 | 42,700 |
| June 18, 2025 | 1,228 | 1,220 | 1,220 | 1,233 | 1,214 | 54,800 |
| June 17, 2025 | 1,213 | 1,228 | 1,228 | 1,230 | 1,210 | 76,800 |
| June 16, 2025 | 1,207 | 1,212 | 1,212 | 1,219 | 1,206 | 86,300 |
| June 13, 2025 | 1,194 | 1,208 | 1,208 | 1,211 | 1,181 | 131,100 |
| June 12, 2025 | 1,201 | 1,186 | 1,186 | 1,202 | 1,180 | 92,600 |
| June 11, 2025 | 1,206 | 1,198 | 1,198 | 1,206 | 1,192 | 74,000 |
| June 10, 2025 | 1,206 | 1,200 | 1,200 | 1,209 | 1,195 | 74,700 |
| June 09, 2025 | 1,209 | 1,203 | 1,203 | 1,215 | 1,183 | 108,000 |
| June 06, 2025 | 1,200 | 1,208 | 1,208 | 1,215 | 1,200 | 117,500 |
| June 05, 2025 | 1,206 | 1,202 | 1,202 | 1,213 | 1,186 | 123,100 |
| June 04, 2025 | 1,207 | 1,200 | 1,200 | 1,216 | 1,199 | 97,500 |
| June 03, 2025 | 1,206 | 1,199 | 1,199 | 1,212 | 1,188 | 131,000 |
| June 02, 2025 | 1,204 | 1,207 | 1,207 | 1,215 | 1,194 | 111,400 |
| May 30, 2025 | 1,210 | 1,225 | 1,225 | 1,239 | 1,207 | 105,400 |
| May 29, 2025 | 1,206 | 1,217 | 1,217 | 1,223 | 1,202 | 82,300 |
| May 28, 2025 | 1,229 | 1,203 | 1,203 | 1,232 | 1,198 | 111,100 |
| May 27, 2025 | 1,227 | 1,217 | 1,217 | 1,258 | 1,217 | 123,700 |
| May 26, 2025 | 1,200 | 1,225 | 1,225 | 1,226 | 1,198 | 101,900 |
| May 23, 2025 | 1,207 | 1,191 | 1,191 | 1,213 | 1,190 | 111,500 |