1,560.00
-16(-1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,563 | 1,560 | 1,560 | 1,572 | 1,515 | 128,200 |
| August 15, 2025 | 1,466 | 1,576 | 1,576 | 1,579 | 1,466 | 244,000 |
| August 14, 2025 | 1,550 | 1,595 | 1,595 | 1,598 | 1,528 | 156,000 |
| August 13, 2025 | 1,599 | 1,560 | 1,560 | 1,605 | 1,558 | 100,000 |
| August 12, 2025 | 1,651 | 1,602 | 1,602 | 1,653 | 1,583 | 75,900 |
| August 08, 2025 | 1,630 | 1,645 | 1,645 | 1,659 | 1,630 | 26,100 |
| August 07, 2025 | 1,628 | 1,624 | 1,624 | 1,670 | 1,613 | 44,800 |
| August 06, 2025 | 1,600 | 1,616 | 1,616 | 1,622 | 1,593 | 18,200 |
| August 05, 2025 | 1,592 | 1,589 | 1,589 | 1,611 | 1,576 | 26,600 |
| August 04, 2025 | 1,586 | 1,583 | 1,583 | 1,605 | 1,578 | 16,800 |
| August 01, 2025 | 1,614 | 1,611 | 1,611 | 1,625 | 1,598 | 28,200 |
| July 31, 2025 | 1,591 | 1,604 | 1,604 | 1,610 | 1,588 | 27,500 |
| July 30, 2025 | 1,560 | 1,583 | 1,583 | 1,584 | 1,560 | 19,900 |
| July 29, 2025 | 1,572 | 1,570 | 1,570 | 1,589 | 1,566 | 24,600 |
| July 28, 2025 | 1,596 | 1,569 | 1,569 | 1,604 | 1,557 | 32,700 |
| July 25, 2025 | 1,610 | 1,593 | 1,593 | 1,616 | 1,585 | 26,500 |
| July 24, 2025 | 1,591 | 1,601 | 1,601 | 1,609 | 1,579 | 33,200 |
| July 23, 2025 | 1,573 | 1,578 | 1,578 | 1,590 | 1,558 | 31,700 |
| July 22, 2025 | 1,567 | 1,562 | 1,562 | 1,589 | 1,548 | 28,100 |
| July 18, 2025 | 1,579 | 1,564 | 1,564 | 1,589 | 1,564 | 31,000 |
| July 17, 2025 | 1,576 | 1,587 | 1,587 | 1,606 | 1,576 | 18,500 |
| July 16, 2025 | 1,598 | 1,576 | 1,576 | 1,612 | 1,576 | 19,500 |
| July 15, 2025 | 1,601 | 1,576 | 1,576 | 1,637 | 1,576 | 34,400 |
| July 14, 2025 | 1,630 | 1,597 | 1,597 | 1,633 | 1,581 | 49,000 |
| July 11, 2025 | 1,587 | 1,631 | 1,631 | 1,631 | 1,576 | 49,000 |
| July 10, 2025 | 1,562 | 1,576 | 1,576 | 1,588 | 1,557 | 40,600 |
| July 09, 2025 | 1,570 | 1,555 | 1,555 | 1,570 | 1,533 | 29,300 |
| July 08, 2025 | 1,517 | 1,550 | 1,550 | 1,566 | 1,517 | 44,600 |
| July 07, 2025 | 1,490 | 1,509 | 1,509 | 1,518 | 1,490 | 20,100 |
| July 04, 2025 | 1,502 | 1,484 | 1,484 | 1,512 | 1,477 | 24,200 |
| July 03, 2025 | 1,493 | 1,493 | 1,493 | 1,509 | 1,490 | 27,400 |
| July 02, 2025 | 1,484 | 1,495 | 1,495 | 1,508 | 1,470 | 22,700 |
| July 01, 2025 | 1,523 | 1,500 | 1,500 | 1,524 | 1,500 | 29,800 |
| June 30, 2025 | 1,541 | 1,524 | 1,524 | 1,566 | 1,524 | 26,000 |
| June 27, 2025 | 1,541 | 1,532 | 1,532 | 1,560 | 1,524 | 29,000 |
| June 26, 2025 | 1,513 | 1,535 | 1,535 | 1,538 | 1,513 | 27,800 |
| June 25, 2025 | 1,546 | 1,523 | 1,523 | 1,546 | 1,508 | 32,600 |
| June 24, 2025 | 1,554 | 1,552 | 1,552 | 1,563 | 1,532 | 30,900 |
| June 23, 2025 | 1,527 | 1,545 | 1,545 | 1,563 | 1,521 | 41,900 |
| June 20, 2025 | 1,536 | 1,517 | 1,517 | 1,536 | 1,515 | 25,500 |
| June 19, 2025 | 1,511 | 1,539 | 1,539 | 1,542 | 1,509 | 23,000 |
| June 18, 2025 | 1,523 | 1,517 | 1,517 | 1,534 | 1,512 | 20,700 |
| June 17, 2025 | 1,521 | 1,523 | 1,523 | 1,570 | 1,512 | 65,800 |
| June 16, 2025 | 1,474 | 1,491 | 1,491 | 1,520 | 1,474 | 56,500 |
| June 13, 2025 | 1,450 | 1,457 | 1,457 | 1,467 | 1,444 | 50,100 |
| June 12, 2025 | 1,480 | 1,464 | 1,464 | 1,496 | 1,464 | 44,500 |
| June 11, 2025 | 1,470 | 1,496 | 1,496 | 1,506 | 1,460 | 50,400 |
| June 10, 2025 | 1,508 | 1,476 | 1,476 | 1,511 | 1,476 | 50,700 |
| June 09, 2025 | 1,490 | 1,507 | 1,507 | 1,523 | 1,480 | 66,000 |
| June 06, 2025 | 1,520 | 1,489 | 1,489 | 1,520 | 1,487 | 35,700 |
| June 05, 2025 | 1,507 | 1,521 | 1,521 | 1,524 | 1,500 | 36,300 |
| June 04, 2025 | 1,497 | 1,521 | 1,521 | 1,542 | 1,486 | 67,700 |
| June 03, 2025 | 1,515 | 1,510 | 1,510 | 1,528 | 1,491 | 44,500 |
| June 02, 2025 | 1,513 | 1,514 | 1,514 | 1,529 | 1,505 | 45,400 |
| May 30, 2025 | 1,478 | 1,515 | 1,515 | 1,528 | 1,462 | 39,100 |
| May 29, 2025 | 1,527 | 1,480 | 1,480 | 1,545 | 1,480 | 73,700 |
| May 28, 2025 | 1,511 | 1,527 | 1,527 | 1,534 | 1,487 | 70,500 |
| May 27, 2025 | 1,470 | 1,517 | 1,517 | 1,518 | 1,452 | 46,900 |
| May 26, 2025 | 1,446 | 1,467 | 1,467 | 1,477 | 1,446 | 22,400 |
| May 23, 2025 | 1,443 | 1,437 | 1,437 | 1,451 | 1,426 | 27,800 |