1,360.50
-29.5(-2.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,400 | 1,360.5 | 1,360.5 | 1,410 | 1,360.5 | 784,600 |
| August 15, 2025 | 1,344 | 1,390 | 1,390 | 1,393.5 | 1,339 | 1.11M |
| August 14, 2025 | 1,315 | 1,327 | 1,327 | 1,339 | 1,313.5 | 574,400 |
| August 13, 2025 | 1,321.5 | 1,325 | 1,325 | 1,328 | 1,313.5 | 545,600 |
| August 12, 2025 | 1,326 | 1,318.5 | 1,318.5 | 1,336.5 | 1,313.5 | 612,900 |
| August 08, 2025 | 1,320 | 1,322.5 | 1,322.5 | 1,331.5 | 1,315.5 | 599,100 |
| August 07, 2025 | 1,286 | 1,312 | 1,312 | 1,312 | 1,280.5 | 547,200 |
| August 06, 2025 | 1,277.5 | 1,281.5 | 1,281.5 | 1,290 | 1,274.5 | 567,200 |
| August 05, 2025 | 1,258.5 | 1,277.5 | 1,277.5 | 1,298 | 1,255 | 777,900 |
| August 04, 2025 | 1,256 | 1,249 | 1,249 | 1,265.5 | 1,244.5 | 613,400 |
| August 01, 2025 | 1,240.5 | 1,268.5 | 1,268.5 | 1,276 | 1,235 | 862,300 |
| July 31, 2025 | 1,280 | 1,260 | 1,260 | 1,322 | 1,240 | 1.14M |
| July 30, 2025 | 1,270 | 1,281 | 1,281 | 1,286.5 | 1,270 | 503,500 |
| July 29, 2025 | 1,265 | 1,274.5 | 1,274.5 | 1,280 | 1,258.5 | 597,100 |
| July 28, 2025 | 1,283 | 1,272 | 1,272 | 1,284.5 | 1,263 | 566,600 |
| July 25, 2025 | 1,275.5 | 1,283 | 1,283 | 1,292.5 | 1,267 | 507,100 |
| July 24, 2025 | 1,265 | 1,280.5 | 1,280.5 | 1,282 | 1,252.5 | 758,700 |
| July 23, 2025 | 1,243 | 1,260 | 1,260 | 1,270 | 1,238.5 | 955,100 |
| July 22, 2025 | 1,250 | 1,242.5 | 1,242.5 | 1,258 | 1,231 | 1.01M |
| July 18, 2025 | 1,210.5 | 1,227 | 1,227 | 1,227 | 1,200.5 | 722,800 |
| July 17, 2025 | 1,206.5 | 1,208 | 1,208 | 1,211 | 1,198.5 | 632,500 |
| July 16, 2025 | 1,207 | 1,203.5 | 1,203.5 | 1,210 | 1,194.5 | 678,300 |
| July 15, 2025 | 1,216 | 1,217 | 1,217 | 1,227.5 | 1,207 | 729,400 |
| July 14, 2025 | 1,190 | 1,207 | 1,207 | 1,207 | 1,183 | 586,900 |
| July 11, 2025 | 1,215.5 | 1,188.5 | 1,188.5 | 1,219 | 1,188.5 | 587,500 |
| July 10, 2025 | 1,223.5 | 1,214 | 1,214 | 1,231.5 | 1,204 | 743,000 |
| July 09, 2025 | 1,226.5 | 1,223.5 | 1,223.5 | 1,239.5 | 1,221 | 651,500 |
| July 08, 2025 | 1,216 | 1,233 | 1,233 | 1,239 | 1,214.5 | 881,200 |
| July 07, 2025 | 1,232 | 1,223.5 | 1,223.5 | 1,242.5 | 1,217 | 741,100 |
| July 04, 2025 | 1,229.5 | 1,244.5 | 1,244.5 | 1,246 | 1,219 | 828,100 |
| July 03, 2025 | 1,214 | 1,223 | 1,223 | 1,231.5 | 1,214 | 906,900 |
| July 02, 2025 | 1,229.5 | 1,214 | 1,214 | 1,237.5 | 1,212.5 | 1.05M |
| July 01, 2025 | 1,209.5 | 1,226 | 1,226 | 1,227 | 1,200 | 953,500 |
| June 30, 2025 | 1,199 | 1,207.5 | 1,207.5 | 1,213 | 1,197.5 | 1.11M |
| June 27, 2025 | 1,182 | 1,193 | 1,193 | 1,195 | 1,180.5 | 715,200 |
| June 26, 2025 | 1,160 | 1,185 | 1,185 | 1,185 | 1,158 | 784,000 |
| June 25, 2025 | 1,170.5 | 1,154 | 1,154 | 1,170.5 | 1,147 | 581,900 |
| June 24, 2025 | 1,166.5 | 1,165 | 1,165 | 1,181 | 1,163 | 663,200 |
| June 23, 2025 | 1,185 | 1,153.5 | 1,153.5 | 1,186 | 1,153.5 | 774,700 |
| June 20, 2025 | 1,203 | 1,192.5 | 1,192.5 | 1,208 | 1,189.5 | 1.33M |
| June 19, 2025 | 1,208.5 | 1,206 | 1,206 | 1,209.5 | 1,197 | 556,000 |
| June 18, 2025 | 1,181.5 | 1,197 | 1,197 | 1,197.5 | 1,180 | 677,500 |
| June 17, 2025 | 1,181.5 | 1,184 | 1,184 | 1,187.5 | 1,174.5 | 796,300 |
| June 16, 2025 | 1,189 | 1,171.5 | 1,171.5 | 1,193 | 1,167 | 654,300 |
| June 13, 2025 | 1,146.5 | 1,166 | 1,166 | 1,166.5 | 1,140 | 808,800 |
| June 12, 2025 | 1,150 | 1,153.5 | 1,153.5 | 1,159 | 1,139 | 717,800 |
| June 11, 2025 | 1,180 | 1,152 | 1,152 | 1,180 | 1,148.5 | 626,900 |
| June 10, 2025 | 1,178.5 | 1,178.5 | 1,178.5 | 1,189.5 | 1,175.5 | 788,400 |
| June 09, 2025 | 1,179.5 | 1,172 | 1,172 | 1,180 | 1,168.5 | 555,300 |
| June 06, 2025 | 1,170 | 1,170 | 1,170 | 1,178 | 1,161 | 799,700 |
| June 05, 2025 | 1,153.5 | 1,163.5 | 1,163.5 | 1,171.5 | 1,153.5 | 669,300 |
| June 04, 2025 | 1,153.5 | 1,163.5 | 1,163.5 | 1,169.5 | 1,150.5 | 550,300 |
| June 03, 2025 | 1,162 | 1,155.5 | 1,155.5 | 1,166.5 | 1,153.5 | 659,000 |
| June 02, 2025 | 1,164 | 1,167 | 1,167 | 1,171.5 | 1,160 | 493,300 |
| May 30, 2025 | 1,174.5 | 1,171.5 | 1,171.5 | 1,175.5 | 1,158 | 609,100 |
| May 29, 2025 | 1,163 | 1,170 | 1,170 | 1,177.5 | 1,161 | 678,700 |
| May 28, 2025 | 1,170.5 | 1,158.5 | 1,158.5 | 1,171 | 1,154 | 539,200 |
| May 27, 2025 | 1,155.5 | 1,159 | 1,159 | 1,161 | 1,147.5 | 451,400 |
| May 26, 2025 | 1,153 | 1,153 | 1,153 | 1,154.5 | 1,143 | 417,500 |
| May 23, 2025 | 1,159 | 1,152 | 1,152 | 1,165.5 | 1,151.5 | 499,900 |