2,302.00
-46(-1.96%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,365 | 2,302 | 2,314 | 2,365 | 2,302 | 17,000 |
August 15, 2025 | 2,275 | 2,348 | 2,348 | 2,381 | 2,255 | 18,700 |
August 14, 2025 | 2,260 | 2,275 | 2,275 | 2,279 | 2,232 | 15,900 |
August 13, 2025 | 2,260 | 2,250 | 2,250 | 2,294 | 2,250 | 11,300 |
August 12, 2025 | 2,243 | 2,261 | 2,261 | 2,262 | 2,220 | 11,300 |
August 08, 2025 | 2,223 | 2,243 | 2,243 | 2,252 | 2,185 | 28,600 |
August 07, 2025 | 2,220 | 2,230 | 2,230 | 2,263 | 2,202 | 44,200 |
August 06, 2025 | 2,323 | 2,259 | 2,259 | 2,338 | 2,232 | 38,000 |
August 05, 2025 | 2,255 | 2,322 | 2,322 | 2,322 | 2,255 | 21,100 |
August 04, 2025 | 2,227 | 2,249 | 2,249 | 2,270 | 2,217 | 13,400 |
August 01, 2025 | 2,299 | 2,277 | 2,277 | 2,300 | 2,265 | 5,600 |
July 31, 2025 | 2,283 | 2,290 | 2,290 | 2,290 | 2,251 | 11,200 |
July 30, 2025 | 2,268 | 2,256 | 2,256 | 2,298 | 2,246 | 17,400 |
July 29, 2025 | 2,245 | 2,263 | 2,263 | 2,289 | 2,214 | 15,700 |
July 28, 2025 | 2,232 | 2,239 | 2,239 | 2,320 | 2,232 | 28,500 |
July 25, 2025 | 2,154 | 2,182 | 2,182 | 2,195 | 2,140 | 12,600 |
July 24, 2025 | 2,159 | 2,137 | 2,137 | 2,159 | 2,110 | 10,300 |
July 23, 2025 | 2,183 | 2,134 | 2,134 | 2,183 | 2,131 | 11,000 |
July 22, 2025 | 2,120 | 2,168 | 2,168 | 2,170 | 2,115 | 20,400 |
July 18, 2025 | 2,102 | 2,119 | 2,119 | 2,130 | 2,095 | 9,800 |
July 17, 2025 | 2,095 | 2,102 | 2,102 | 2,119 | 2,078 | 5,100 |
July 16, 2025 | 2,110 | 2,095 | 2,095 | 2,136 | 2,091 | 14,000 |
July 15, 2025 | 2,097 | 2,110 | 2,110 | 2,136 | 2,071 | 12,400 |
July 14, 2025 | 2,154 | 2,097 | 2,097 | 2,179 | 2,076 | 17,200 |
July 11, 2025 | 2,159 | 2,134 | 2,134 | 2,180 | 2,114 | 16,200 |
July 10, 2025 | 2,137 | 2,147 | 2,147 | 2,160 | 2,131 | 11,600 |
July 09, 2025 | 2,069 | 2,116 | 2,116 | 2,121 | 2,065 | 18,400 |
July 08, 2025 | 2,050 | 2,065 | 2,065 | 2,071 | 2,037 | 7,800 |
July 07, 2025 | 2,017 | 2,049 | 2,049 | 2,049 | 2,017 | 2,700 |
July 04, 2025 | 2,046 | 2,015 | 2,015 | 2,052 | 2,015 | 7,100 |
July 03, 2025 | 2,015 | 2,059 | 2,059 | 2,088 | 2,015 | 26,200 |
July 02, 2025 | 2,050 | 2,014 | 2,014 | 2,050 | 1,991 | 23,100 |
July 01, 2025 | 1,985 | 2,013 | 2,013 | 2,013 | 1,972 | 11,300 |
June 30, 2025 | 1,960 | 1,985 | 1,985 | 1,994 | 1,950 | 34,900 |
June 27, 2025 | 1,946 | 1,935 | 1,935 | 1,950 | 1,922 | 10,900 |
June 26, 2025 | 1,936 | 1,946 | 1,946 | 1,949 | 1,936 | 3,200 |
June 25, 2025 | 2,000 | 1,936 | 1,936 | 2,000 | 1,936 | 12,600 |
June 24, 2025 | 1,950 | 1,964 | 1,964 | 1,964 | 1,946 | 6,900 |
June 23, 2025 | 1,926 | 1,948 | 1,948 | 1,948 | 1,900 | 17,300 |
June 20, 2025 | 1,938 | 1,926 | 1,926 | 1,938 | 1,901 | 15,600 |
June 19, 2025 | 1,948 | 1,920 | 1,920 | 1,948 | 1,920 | 7,600 |
June 18, 2025 | 1,931 | 1,936 | 1,936 | 1,952 | 1,920 | 11,300 |
June 17, 2025 | 1,935 | 1,931 | 1,931 | 1,945 | 1,918 | 8,000 |
June 16, 2025 | 1,964 | 1,940 | 1,940 | 1,970 | 1,938 | 13,200 |
June 13, 2025 | 2,006 | 1,968 | 1,968 | 2,006 | 1,965 | 10,400 |
June 12, 2025 | 1,997 | 1,997 | 1,997 | 2,005 | 1,982 | 7,900 |
June 11, 2025 | 2,000 | 1,997 | 1,997 | 2,010 | 1,989 | 9,800 |
June 10, 2025 | 1,993 | 2,000 | 2,000 | 2,015 | 1,993 | 9,200 |
June 09, 2025 | 2,005 | 2,000 | 2,000 | 2,015 | 1,997 | 5,500 |
June 06, 2025 | 1,995 | 2,005 | 2,005 | 2,016 | 1,991 | 9,300 |
June 05, 2025 | 2,000 | 2,001 | 2,001 | 2,022 | 2,000 | 6,900 |
June 04, 2025 | 2,050 | 2,025 | 2,025 | 2,050 | 2,024 | 10,400 |
June 03, 2025 | 2,078 | 2,056 | 2,056 | 2,078 | 2,049 | 4,600 |
June 02, 2025 | 2,023 | 2,078 | 2,078 | 2,094 | 2,023 | 20,400 |
May 30, 2025 | 2,020 | 2,024 | 2,024 | 2,052 | 2,009 | 9,200 |
May 29, 2025 | 2,033 | 2,024 | 2,024 | 2,045 | 2,021 | 4,500 |
May 28, 2025 | 2,038 | 2,033 | 2,033 | 2,070 | 2,021 | 11,700 |
May 27, 2025 | 2,003 | 2,043 | 2,043 | 2,055 | 2,001 | 11,700 |
May 26, 2025 | 2,000 | 2,016 | 2,016 | 2,017 | 1,985 | 11,000 |
May 23, 2025 | 2,002 | 2,000 | 2,000 | 2,011 | 1,992 | 5,700 |