1,888.00
-30(-1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,917 | 1,888 | 1,888 | 1,917 | 1,882 | 27,900 |
| August 21, 2025 | 1,926 | 1,918 | 1,918 | 1,934 | 1,901 | 30,600 |
| August 20, 2025 | 1,940 | 1,926 | 1,926 | 1,958 | 1,922 | 37,500 |
| August 19, 2025 | 1,947 | 1,932 | 1,932 | 1,956 | 1,930 | 39,800 |
| August 18, 2025 | 1,875 | 1,945 | 1,932 | 1,951 | 1,861 | 59,600 |
| August 15, 2025 | 1,864 | 1,876 | 1,876 | 1,877 | 1,848 | 23,100 |
| August 14, 2025 | 1,887 | 1,864 | 1,864 | 1,896 | 1,859 | 26,800 |
| August 13, 2025 | 1,920 | 1,904 | 1,904 | 1,930 | 1,892 | 35,400 |
| August 12, 2025 | 1,879 | 1,920 | 1,920 | 1,924 | 1,863 | 62,700 |
| August 08, 2025 | 1,850 | 1,878 | 1,878 | 1,888 | 1,833 | 52,600 |
| August 07, 2025 | 1,830 | 1,848 | 1,848 | 1,848 | 1,820 | 43,700 |
| August 06, 2025 | 1,827 | 1,830 | 1,830 | 1,859 | 1,825 | 45,600 |
| August 05, 2025 | 1,830 | 1,811 | 1,811 | 1,854 | 1,809 | 26,500 |
| August 04, 2025 | 1,794 | 1,834 | 1,834 | 1,840 | 1,786 | 46,900 |
| August 01, 2025 | 1,794 | 1,834 | 1,834 | 1,834 | 1,794 | 39,900 |
| July 31, 2025 | 1,725 | 1,795 | 1,795 | 1,809 | 1,717 | 94,100 |
| July 30, 2025 | 1,730 | 1,715 | 1,715 | 1,795 | 1,713 | 110,200 |
| July 29, 2025 | 1,860 | 1,730 | 1,730 | 1,889 | 1,676 | 195,100 |
| July 28, 2025 | 1,862 | 1,859 | 1,859 | 1,870 | 1,854 | 29,600 |
| July 25, 2025 | 1,878 | 1,862 | 1,862 | 1,901 | 1,861 | 45,100 |
| July 24, 2025 | 1,869 | 1,871 | 1,871 | 1,890 | 1,862 | 39,300 |
| July 23, 2025 | 1,850 | 1,869 | 1,869 | 1,869 | 1,825 | 56,700 |
| July 22, 2025 | 1,828 | 1,836 | 1,836 | 1,851 | 1,823 | 18,600 |
| July 18, 2025 | 1,845 | 1,842 | 1,842 | 1,845 | 1,818 | 16,700 |
| July 17, 2025 | 1,836 | 1,845 | 1,845 | 1,876 | 1,836 | 19,500 |
| July 16, 2025 | 1,845 | 1,845 | 1,845 | 1,851 | 1,823 | 24,100 |
| July 15, 2025 | 1,845 | 1,839 | 1,839 | 1,886 | 1,839 | 28,100 |
| July 14, 2025 | 1,811 | 1,844 | 1,844 | 1,853 | 1,811 | 27,800 |
| July 11, 2025 | 1,769 | 1,823 | 1,823 | 1,825 | 1,769 | 49,900 |
| July 10, 2025 | 1,796 | 1,751 | 1,751 | 1,796 | 1,748 | 48,600 |
| July 09, 2025 | 1,785 | 1,809 | 1,809 | 1,815 | 1,785 | 27,600 |
| July 08, 2025 | 1,786 | 1,783 | 1,783 | 1,798 | 1,772 | 31,400 |
| July 07, 2025 | 1,799 | 1,773 | 1,773 | 1,830 | 1,768 | 47,500 |
| July 04, 2025 | 1,794 | 1,799 | 1,799 | 1,800 | 1,774 | 37,900 |
| July 03, 2025 | 1,728 | 1,765 | 1,765 | 1,771 | 1,728 | 48,900 |
| July 02, 2025 | 1,688 | 1,728 | 1,728 | 1,748 | 1,688 | 36,100 |
| July 01, 2025 | 1,678 | 1,710 | 1,710 | 1,711 | 1,677 | 22,900 |
| June 30, 2025 | 1,677 | 1,682 | 1,682 | 1,705 | 1,672 | 22,200 |
| June 27, 2025 | 1,663 | 1,672 | 1,672 | 1,685 | 1,663 | 24,900 |
| June 26, 2025 | 1,664 | 1,647 | 1,647 | 1,671 | 1,640 | 23,100 |
| June 25, 2025 | 1,723 | 1,654 | 1,654 | 1,723 | 1,654 | 53,600 |
| June 24, 2025 | 1,760 | 1,700 | 1,700 | 1,762 | 1,698 | 36,000 |
| June 23, 2025 | 1,727 | 1,750 | 1,750 | 1,751 | 1,727 | 44,000 |
| June 20, 2025 | 1,741 | 1,722 | 1,722 | 1,745 | 1,722 | 26,600 |
| June 19, 2025 | 1,727 | 1,741 | 1,741 | 1,754 | 1,722 | 41,200 |
| June 18, 2025 | 1,758 | 1,733 | 1,733 | 1,758 | 1,726 | 42,000 |
| June 17, 2025 | 1,771 | 1,757 | 1,757 | 1,775 | 1,749 | 29,800 |
| June 16, 2025 | 1,754 | 1,772 | 1,772 | 1,772 | 1,742 | 37,500 |
| June 13, 2025 | 1,729 | 1,754 | 1,754 | 1,754 | 1,717 | 41,100 |
| June 12, 2025 | 1,701 | 1,729 | 1,729 | 1,743 | 1,701 | 38,200 |
| June 11, 2025 | 1,727 | 1,701 | 1,701 | 1,730 | 1,701 | 23,800 |
| June 10, 2025 | 1,756 | 1,722 | 1,722 | 1,765 | 1,720 | 34,000 |
| June 09, 2025 | 1,733 | 1,754 | 1,754 | 1,765 | 1,733 | 43,800 |
| June 06, 2025 | 1,706 | 1,728 | 1,728 | 1,732 | 1,705 | 33,200 |
| June 05, 2025 | 1,769 | 1,713 | 1,713 | 1,773 | 1,708 | 45,400 |
| June 04, 2025 | 1,723 | 1,777 | 1,777 | 1,792 | 1,723 | 53,500 |
| June 03, 2025 | 1,759 | 1,722 | 1,722 | 1,759 | 1,722 | 52,100 |
| June 02, 2025 | 1,736 | 1,758 | 1,758 | 1,766 | 1,729 | 35,800 |
| May 30, 2025 | 1,724 | 1,758 | 1,758 | 1,773 | 1,724 | 30,000 |
| May 29, 2025 | 1,745 | 1,754 | 1,754 | 1,757 | 1,722 | 81,800 |