1,173.00
-6(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,179 | 1,173 | 1,173 | 1,188 | 1,169 | 102,800 |
| August 15, 2025 | 1,191 | 1,179 | 1,179 | 1,193 | 1,173 | 97,800 |
| August 14, 2025 | 1,195 | 1,185 | 1,185 | 1,195 | 1,179 | 100,600 |
| August 13, 2025 | 1,193 | 1,202 | 1,202 | 1,204 | 1,187 | 165,000 |
| August 12, 2025 | 1,188 | 1,193 | 1,193 | 1,203 | 1,181 | 170,700 |
| August 08, 2025 | 1,179 | 1,184 | 1,184 | 1,188 | 1,164 | 226,700 |
| August 07, 2025 | 1,196 | 1,184 | 1,184 | 1,196 | 1,161 | 331,500 |
| August 06, 2025 | 1,163 | 1,166 | 1,166 | 1,171 | 1,160 | 98,500 |
| August 05, 2025 | 1,165 | 1,160 | 1,160 | 1,172 | 1,160 | 136,400 |
| August 04, 2025 | 1,144 | 1,159 | 1,159 | 1,168 | 1,138 | 135,500 |
| August 01, 2025 | 1,138 | 1,157 | 1,157 | 1,159 | 1,134 | 117,800 |
| July 31, 2025 | 1,120 | 1,133 | 1,133 | 1,138 | 1,119 | 148,500 |
| July 30, 2025 | 1,109 | 1,118 | 1,118 | 1,121 | 1,100 | 130,400 |
| July 29, 2025 | 1,109 | 1,102 | 1,102 | 1,109 | 1,090 | 134,300 |
| July 28, 2025 | 1,143 | 1,113 | 1,113 | 1,147 | 1,111 | 132,800 |
| July 25, 2025 | 1,134 | 1,143 | 1,143 | 1,144 | 1,129 | 114,900 |
| July 24, 2025 | 1,130 | 1,129 | 1,129 | 1,132 | 1,127 | 88,100 |
| July 23, 2025 | 1,122 | 1,129 | 1,129 | 1,132 | 1,118 | 175,200 |
| July 22, 2025 | 1,117 | 1,121 | 1,121 | 1,127 | 1,112 | 87,000 |
| July 18, 2025 | 1,119 | 1,117 | 1,117 | 1,122 | 1,111 | 119,200 |
| July 17, 2025 | 1,113 | 1,119 | 1,119 | 1,122 | 1,113 | 84,800 |
| July 16, 2025 | 1,113 | 1,113 | 1,113 | 1,125 | 1,111 | 115,100 |
| July 15, 2025 | 1,117 | 1,113 | 1,113 | 1,117 | 1,109 | 76,300 |
| July 14, 2025 | 1,102 | 1,111 | 1,111 | 1,117 | 1,098 | 134,700 |
| July 11, 2025 | 1,100 | 1,102 | 1,102 | 1,116 | 1,098 | 107,200 |
| July 10, 2025 | 1,099 | 1,096 | 1,096 | 1,107 | 1,095 | 177,900 |
| July 09, 2025 | 1,092 | 1,095 | 1,095 | 1,097 | 1,089 | 101,700 |
| July 08, 2025 | 1,093 | 1,092 | 1,092 | 1,098 | 1,081 | 172,200 |
| July 07, 2025 | 1,089 | 1,095 | 1,095 | 1,097 | 1,088 | 92,100 |
| July 04, 2025 | 1,090 | 1,089 | 1,089 | 1,100 | 1,085 | 191,100 |
| July 03, 2025 | 1,075 | 1,085 | 1,085 | 1,086 | 1,075 | 128,800 |
| July 02, 2025 | 1,071 | 1,078 | 1,078 | 1,080 | 1,071 | 89,800 |
| July 01, 2025 | 1,066 | 1,071 | 1,071 | 1,073 | 1,066 | 74,000 |
| June 30, 2025 | 1,077 | 1,070 | 1,070 | 1,081 | 1,070 | 115,900 |
| June 27, 2025 | 1,064 | 1,070 | 1,070 | 1,084 | 1,060 | 209,100 |
| June 26, 2025 | 1,073 | 1,081 | 1,060.5 | 1,081 | 1,071 | 168,400 |
| June 25, 2025 | 1,080 | 1,073 | 1,052.65 | 1,090 | 1,071 | 163,700 |
| June 24, 2025 | 1,071 | 1,070 | 1,049.71 | 1,076 | 1,069 | 116,400 |
| June 23, 2025 | 1,065 | 1,068 | 1,047.75 | 1,071 | 1,061 | 126,000 |
| June 20, 2025 | 1,081 | 1,063 | 1,042.84 | 1,082 | 1,063 | 175,500 |
| June 19, 2025 | 1,076 | 1,081 | 1,060.5 | 1,082 | 1,074 | 111,900 |
| June 18, 2025 | 1,066 | 1,073 | 1,052.65 | 1,081 | 1,065 | 146,200 |
| June 17, 2025 | 1,064 | 1,067 | 1,046.77 | 1,077 | 1,062 | 130,200 |
| June 16, 2025 | 1,068 | 1,066 | 1,045.78 | 1,077 | 1,063 | 98,800 |
| June 13, 2025 | 1,070 | 1,067 | 1,046.77 | 1,070 | 1,054 | 125,900 |
| June 12, 2025 | 1,066 | 1,063 | 1,042.84 | 1,071 | 1,056 | 136,000 |
| June 11, 2025 | 1,070 | 1,067 | 1,046.77 | 1,075 | 1,067 | 91,900 |
| June 10, 2025 | 1,081 | 1,071 | 1,050.69 | 1,089 | 1,071 | 114,400 |
| June 09, 2025 | 1,083 | 1,086 | 1,065.41 | 1,092 | 1,081 | 75,400 |
| June 06, 2025 | 1,077 | 1,081 | 1,081 | 1,085 | 1,076 | 118,600 |
| June 05, 2025 | 1,076 | 1,077 | 1,077 | 1,085 | 1,074 | 88,000 |
| June 04, 2025 | 1,077 | 1,076 | 1,076 | 1,084 | 1,073 | 110,300 |
| June 03, 2025 | 1,100 | 1,079 | 1,079 | 1,103 | 1,078 | 135,300 |
| June 02, 2025 | 1,099 | 1,103 | 1,103 | 1,105 | 1,093 | 114,600 |
| May 30, 2025 | 1,086 | 1,096 | 1,096 | 1,097 | 1,082 | 100,200 |
| May 29, 2025 | 1,088 | 1,092 | 1,092 | 1,096 | 1,086 | 90,600 |
| May 28, 2025 | 1,103 | 1,090 | 1,090 | 1,104 | 1,088 | 76,900 |
| May 27, 2025 | 1,083 | 1,091 | 1,091 | 1,091 | 1,081 | 60,400 |
| May 26, 2025 | 1,084 | 1,083 | 1,083 | 1,086 | 1,078 | 55,200 |
| May 23, 2025 | 1,083 | 1,079 | 1,079 | 1,084 | 1,078 | 60,300 |