1,458.00
+11(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,448 | 1,458 | 1,462 | 1,467 | 1,448 | 10,800 |
| August 15, 2025 | 1,443 | 1,447 | 1,447 | 1,456 | 1,442 | 9,900 |
| August 14, 2025 | 1,454 | 1,443 | 1,443 | 1,459 | 1,435 | 17,700 |
| August 13, 2025 | 1,478 | 1,465 | 1,465 | 1,489 | 1,465 | 14,900 |
| August 12, 2025 | 1,510 | 1,487 | 1,487 | 1,511 | 1,471 | 19,000 |
| August 08, 2025 | 1,500 | 1,504 | 1,504 | 1,504 | 1,492 | 14,500 |
| August 07, 2025 | 1,480 | 1,505 | 1,505 | 1,510 | 1,480 | 27,200 |
| August 06, 2025 | 1,480 | 1,476 | 1,476 | 1,483 | 1,470 | 8,500 |
| August 05, 2025 | 1,444 | 1,475 | 1,475 | 1,491 | 1,444 | 15,800 |
| August 04, 2025 | 1,449 | 1,442 | 1,442 | 1,461 | 1,436 | 10,500 |
| August 01, 2025 | 1,449 | 1,452 | 1,452 | 1,457 | 1,443 | 14,600 |
| July 31, 2025 | 1,426 | 1,443 | 1,443 | 1,446 | 1,426 | 8,000 |
| July 30, 2025 | 1,426 | 1,410 | 1,410 | 1,454 | 1,410 | 19,500 |
| July 29, 2025 | 1,416 | 1,433 | 1,433 | 1,446 | 1,416 | 16,000 |
| July 28, 2025 | 1,432 | 1,438 | 1,438 | 1,443 | 1,429 | 23,100 |
| July 25, 2025 | 1,391 | 1,431 | 1,431 | 1,436 | 1,391 | 26,600 |
| July 24, 2025 | 1,380 | 1,391 | 1,391 | 1,392 | 1,380 | 10,300 |
| July 23, 2025 | 1,389 | 1,380 | 1,380 | 1,389 | 1,371 | 17,300 |
| July 22, 2025 | 1,374 | 1,374 | 1,374 | 1,380 | 1,374 | 4,800 |
| July 18, 2025 | 1,386 | 1,379 | 1,379 | 1,388 | 1,378 | 7,200 |
| July 17, 2025 | 1,379 | 1,381 | 1,381 | 1,386 | 1,378 | 3,600 |
| July 16, 2025 | 1,390 | 1,379 | 1,379 | 1,390 | 1,375 | 9,600 |
| July 15, 2025 | 1,395 | 1,381 | 1,381 | 1,397 | 1,381 | 6,100 |
| July 14, 2025 | 1,384 | 1,395 | 1,395 | 1,400 | 1,384 | 8,800 |
| July 11, 2025 | 1,374 | 1,383 | 1,383 | 1,398 | 1,374 | 23,800 |
| July 10, 2025 | 1,381 | 1,368 | 1,368 | 1,387 | 1,367 | 22,500 |
| July 09, 2025 | 1,368 | 1,372 | 1,372 | 1,381 | 1,367 | 7,100 |
| July 08, 2025 | 1,379 | 1,368 | 1,368 | 1,380 | 1,364 | 16,300 |
| July 07, 2025 | 1,382 | 1,377 | 1,377 | 1,385 | 1,377 | 7,000 |
| July 04, 2025 | 1,394 | 1,382 | 1,382 | 1,394 | 1,378 | 8,700 |
| July 03, 2025 | 1,391 | 1,380 | 1,380 | 1,395 | 1,379 | 8,400 |
| July 02, 2025 | 1,405 | 1,391 | 1,391 | 1,415 | 1,381 | 32,000 |
| July 01, 2025 | 1,377 | 1,405 | 1,405 | 1,412 | 1,375 | 20,700 |
| June 30, 2025 | 1,372 | 1,370 | 1,370 | 1,380 | 1,370 | 9,100 |
| June 27, 2025 | 1,362 | 1,368 | 1,368 | 1,373 | 1,362 | 21,400 |
| June 26, 2025 | 1,351 | 1,362 | 1,362 | 1,362 | 1,351 | 11,400 |
| June 25, 2025 | 1,350 | 1,351 | 1,351 | 1,357 | 1,340 | 12,800 |
| June 24, 2025 | 1,369 | 1,353 | 1,353 | 1,370 | 1,343 | 8,300 |
| June 23, 2025 | 1,358 | 1,361 | 1,361 | 1,374 | 1,356 | 6,900 |
| June 20, 2025 | 1,362 | 1,358 | 1,358 | 1,371 | 1,358 | 11,500 |
| June 19, 2025 | 1,377 | 1,365 | 1,365 | 1,377 | 1,361 | 4,500 |
| June 18, 2025 | 1,365 | 1,370 | 1,370 | 1,371 | 1,364 | 4,800 |
| June 17, 2025 | 1,372 | 1,367 | 1,367 | 1,377 | 1,364 | 7,100 |
| June 16, 2025 | 1,364 | 1,372 | 1,372 | 1,375 | 1,364 | 7,800 |
| June 13, 2025 | 1,379 | 1,361 | 1,361 | 1,379 | 1,357 | 13,100 |
| June 12, 2025 | 1,371 | 1,370 | 1,370 | 1,378 | 1,368 | 12,700 |
| June 11, 2025 | 1,389 | 1,370 | 1,370 | 1,390 | 1,365 | 11,100 |
| June 10, 2025 | 1,357 | 1,389 | 1,389 | 1,399 | 1,357 | 27,800 |
| June 09, 2025 | 1,378 | 1,359 | 1,359 | 1,378 | 1,356 | 11,500 |
| June 06, 2025 | 1,386 | 1,378 | 1,378 | 1,390 | 1,374 | 7,500 |
| June 05, 2025 | 1,368 | 1,386 | 1,386 | 1,390 | 1,335 | 38,100 |
| June 04, 2025 | 1,345 | 1,360 | 1,360 | 1,368 | 1,345 | 12,300 |
| June 03, 2025 | 1,344 | 1,345 | 1,345 | 1,352 | 1,322 | 26,400 |
| June 02, 2025 | 1,366 | 1,345 | 1,345 | 1,366 | 1,343 | 18,500 |
| May 30, 2025 | 1,379 | 1,372 | 1,372 | 1,385 | 1,371 | 16,900 |
| May 29, 2025 | 1,403 | 1,387 | 1,387 | 1,403 | 1,379 | 24,700 |
| May 28, 2025 | 1,407 | 1,390 | 1,390 | 1,409 | 1,388 | 18,500 |
| May 27, 2025 | 1,403 | 1,402 | 1,402 | 1,407 | 1,402 | 4,600 |
| May 26, 2025 | 1,412 | 1,403 | 1,403 | 1,420 | 1,403 | 12,100 |
| May 23, 2025 | 1,405 | 1,410 | 1,410 | 1,411 | 1,404 | 6,300 |