2,020.50
-15.5(-0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,055 | 2,020.5 | 2,020.5 | 2,090.5 | 2,020.5 | 3.04M |
| August 15, 2025 | 2,003 | 2,036 | 2,036 | 2,040.5 | 2,002 | 2.79M |
| August 14, 2025 | 1,976 | 2,003 | 2,003 | 2,015 | 1,972.5 | 2.01M |
| August 13, 2025 | 1,999.5 | 1,998.5 | 1,998.5 | 2,008 | 1,977.5 | 2.9M |
| August 12, 2025 | 1,985 | 1,984.5 | 1,984.5 | 2,014.5 | 1,981 | 3.24M |
| August 08, 2025 | 1,965 | 1,973.5 | 1,973.5 | 1,995 | 1,965 | 3.33M |
| August 07, 2025 | 1,910 | 1,957.5 | 1,957.5 | 1,962 | 1,901.5 | 3.21M |
| August 06, 2025 | 1,895 | 1,910.5 | 1,910.5 | 1,925 | 1,892.5 | 2.8M |
| August 05, 2025 | 1,860 | 1,891.5 | 1,891.5 | 1,901.5 | 1,855 | 3.31M |
| August 04, 2025 | 1,867 | 1,851.5 | 1,851.5 | 1,870 | 1,844.5 | 2.26M |
| August 01, 2025 | 1,857 | 1,881 | 1,881 | 1,892.5 | 1,838.5 | 2.8M |
| July 31, 2025 | 1,847 | 1,845.5 | 1,845.5 | 1,859.5 | 1,829.5 | 2.67M |
| July 30, 2025 | 1,835 | 1,835.5 | 1,835.5 | 1,853.5 | 1,815.5 | 3.32M |
| July 29, 2025 | 1,854 | 1,869.5 | 1,869.5 | 1,869.5 | 1,839.5 | 2.08M |
| July 28, 2025 | 1,874 | 1,872.5 | 1,872.5 | 1,880.5 | 1,864 | 1.53M |
| July 25, 2025 | 1,876 | 1,877.5 | 1,877.5 | 1,883 | 1,861 | 1.56M |
| July 24, 2025 | 1,857.5 | 1,875 | 1,875 | 1,885 | 1,842 | 2.42M |
| July 23, 2025 | 1,828 | 1,858 | 1,858 | 1,864.5 | 1,822 | 4.1M |
| July 22, 2025 | 1,830.5 | 1,809.5 | 1,809.5 | 1,843 | 1,795 | 3.09M |
| July 18, 2025 | 1,810.5 | 1,809.5 | 1,809.5 | 1,828.5 | 1,808.5 | 6.86M |
| July 17, 2025 | 1,813 | 1,823 | 1,823 | 1,826 | 1,807 | 2.31M |
| July 16, 2025 | 1,822 | 1,822 | 1,822 | 1,828 | 1,813.5 | 2.82M |
| July 15, 2025 | 1,828 | 1,829.5 | 1,829.5 | 1,840 | 1,815 | 2.48M |
| July 14, 2025 | 1,785 | 1,820 | 1,820 | 1,826.5 | 1,783 | 1.76M |
| July 11, 2025 | 1,810 | 1,785.5 | 1,785.5 | 1,821.5 | 1,783 | 2.07M |
| July 10, 2025 | 1,849.5 | 1,818.5 | 1,818.5 | 1,850.5 | 1,811 | 2.74M |
| July 09, 2025 | 1,868 | 1,852.5 | 1,852.5 | 1,888 | 1,845.5 | 2.4M |
| July 08, 2025 | 1,836 | 1,868 | 1,868 | 1,873.5 | 1,831 | 3.06M |
| July 07, 2025 | 1,855 | 1,850 | 1,850 | 1,872.5 | 1,840 | 2.6M |
| July 04, 2025 | 1,820 | 1,847.5 | 1,847.5 | 1,853.5 | 1,810 | 3.11M |
| July 03, 2025 | 1,812.5 | 1,817.5 | 1,817.5 | 1,826.5 | 1,801 | 2.53M |
| July 02, 2025 | 1,836.5 | 1,831.5 | 1,831.5 | 1,846.5 | 1,815.5 | 3.83M |
| July 01, 2025 | 1,789.5 | 1,817 | 1,817 | 1,829 | 1,778 | 3.71M |
| June 30, 2025 | 1,763 | 1,781 | 1,781 | 1,781 | 1,754 | 2.84M |
| June 27, 2025 | 1,751 | 1,752 | 1,752 | 1,769.5 | 1,746.5 | 2.68M |
| June 26, 2025 | 1,713.5 | 1,746 | 1,746 | 1,748.5 | 1,713.5 | 2.55M |
| June 25, 2025 | 1,711 | 1,708.5 | 1,708.5 | 1,714.5 | 1,696 | 1.68M |
| June 24, 2025 | 1,720.5 | 1,714 | 1,714 | 1,740 | 1,714 | 1.42M |
| June 23, 2025 | 1,750 | 1,715 | 1,715 | 1,756 | 1,714.5 | 1.99M |
| June 20, 2025 | 1,780 | 1,761.5 | 1,761.5 | 1,788.5 | 1,761.5 | 4.7M |
| June 19, 2025 | 1,775 | 1,777 | 1,777 | 1,778.5 | 1,753.5 | 1.94M |
| June 18, 2025 | 1,735.5 | 1,758.5 | 1,758.5 | 1,773 | 1,729 | 3.05M |
| June 17, 2025 | 1,703 | 1,728.5 | 1,728.5 | 1,730.5 | 1,701 | 2.07M |
| June 16, 2025 | 1,724 | 1,717 | 1,717 | 1,744.5 | 1,717 | 2.17M |
| June 13, 2025 | 1,679 | 1,705.5 | 1,705.5 | 1,714.5 | 1,672.5 | 3.14M |
| June 12, 2025 | 1,676.5 | 1,677 | 1,677 | 1,678.5 | 1,664.5 | 2.17M |
| June 11, 2025 | 1,698 | 1,670.5 | 1,670.5 | 1,698 | 1,666 | 2.44M |
| June 10, 2025 | 1,688.5 | 1,689.5 | 1,689.5 | 1,701 | 1,678.5 | 4.98M |
| June 09, 2025 | 1,695.5 | 1,690 | 1,690 | 1,697.5 | 1,683.5 | 3.47M |
| June 06, 2025 | 1,706.5 | 1,700.5 | 1,700.5 | 1,715.5 | 1,693 | 2.24M |
| June 05, 2025 | 1,711 | 1,706.5 | 1,706.5 | 1,726.5 | 1,701.5 | 2.06M |
| June 04, 2025 | 1,727 | 1,728 | 1,728 | 1,736.5 | 1,719 | 2.76M |
| June 03, 2025 | 1,738 | 1,730 | 1,730 | 1,738 | 1,720.5 | 2.33M |
| June 02, 2025 | 1,758 | 1,745.5 | 1,745.5 | 1,760.5 | 1,736 | 1.84M |
| May 30, 2025 | 1,746.5 | 1,768 | 1,768 | 1,768 | 1,731 | 5.62M |
| May 29, 2025 | 1,736.5 | 1,748.5 | 1,748.5 | 1,756 | 1,736.5 | 1.87M |
| May 28, 2025 | 1,747 | 1,737 | 1,737 | 1,753 | 1,736 | 1.48M |
| May 27, 2025 | 1,746.5 | 1,747 | 1,747 | 1,754 | 1,737 | 1.32M |
| May 26, 2025 | 1,735.5 | 1,748 | 1,748 | 1,750 | 1,729 | 1.16M |
| May 23, 2025 | 1,733.5 | 1,734.5 | 1,734.5 | 1,749.5 | 1,728 | 1.64M |