1,136.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,129 | 1,136 | 1,136 | 1,141 | 1,125 | 42,200 |
September 04, 2025 | 1,112 | 1,116 | 1,116 | 1,180 | 1,112 | 159,800 |
September 03, 2025 | 1,124 | 1,112 | 1,112 | 1,124 | 1,112 | 11,200 |
September 02, 2025 | 1,115 | 1,120 | 1,120 | 1,120 | 1,113 | 10,100 |
September 01, 2025 | 1,116 | 1,114 | 1,114 | 1,116 | 1,113 | 4,000 |
August 29, 2025 | 1,113 | 1,114 | 1,114 | 1,114 | 1,112 | 5,000 |
August 28, 2025 | 1,115 | 1,112 | 1,112 | 1,115 | 1,112 | 2,800 |
August 27, 2025 | 1,115 | 1,112 | 1,112 | 1,115 | 1,112 | 6,500 |
August 26, 2025 | 1,114 | 1,114 | 1,114 | 1,115 | 1,113 | 4,500 |
August 25, 2025 | 1,115 | 1,114 | 1,114 | 1,115 | 1,114 | 5,000 |
August 22, 2025 | 1,121 | 1,115 | 1,115 | 1,122 | 1,115 | 13,400 |
August 21, 2025 | 1,121 | 1,120 | 1,120 | 1,123 | 1,120 | 5,900 |
August 20, 2025 | 1,121 | 1,121 | 1,121 | 1,125 | 1,121 | 7,600 |
August 19, 2025 | 1,123 | 1,121 | 1,121 | 1,124 | 1,121 | 6,100 |
August 18, 2025 | 1,120 | 1,120 | 1,120 | 1,122 | 1,120 | 4,100 |
August 15, 2025 | 1,121 | 1,121 | 1,121 | 1,121 | 1,118 | 6,300 |
August 14, 2025 | 1,119 | 1,120 | 1,120 | 1,120 | 1,116 | 9,100 |
August 13, 2025 | 1,124 | 1,121 | 1,121 | 1,125 | 1,120 | 11,100 |
August 12, 2025 | 1,126 | 1,125 | 1,125 | 1,127 | 1,125 | 10,000 |
August 08, 2025 | 1,131 | 1,126 | 1,126 | 1,133 | 1,126 | 8,600 |
August 07, 2025 | 1,131 | 1,129 | 1,129 | 1,131 | 1,126 | 11,600 |
August 06, 2025 | 1,132 | 1,131 | 1,131 | 1,132 | 1,125 | 13,500 |
August 05, 2025 | 1,133 | 1,131 | 1,131 | 1,134 | 1,125 | 17,100 |
August 04, 2025 | 1,125 | 1,128 | 1,128 | 1,128 | 1,118 | 24,000 |
August 01, 2025 | 1,120 | 1,125 | 1,125 | 1,125 | 1,110 | 29,400 |
July 31, 2025 | 1,121 | 1,120 | 1,120 | 1,124 | 1,114 | 46,900 |
July 30, 2025 | 1,126 | 1,125 | 1,125 | 1,139 | 1,125 | 86,900 |
July 29, 2025 | 1,182 | 1,174 | 1,154 | 1,182 | 1,174 | 54,100 |
July 28, 2025 | 1,173 | 1,178 | 1,157.93 | 1,180 | 1,173 | 63,000 |
July 25, 2025 | 1,174 | 1,179 | 1,158.91 | 1,179 | 1,173 | 35,200 |
July 24, 2025 | 1,172 | 1,174 | 1,154 | 1,177 | 1,172 | 18,400 |
July 23, 2025 | 1,172 | 1,172 | 1,152.03 | 1,178 | 1,172 | 17,200 |
July 22, 2025 | 1,170 | 1,172 | 1,152.03 | 1,174 | 1,170 | 20,400 |
July 18, 2025 | 1,174 | 1,173 | 1,173 | 1,174 | 1,172 | 7,600 |
July 17, 2025 | 1,170 | 1,173 | 1,173 | 1,174 | 1,170 | 12,000 |
July 16, 2025 | 1,171 | 1,172 | 1,172 | 1,173 | 1,170 | 10,200 |
July 15, 2025 | 1,171 | 1,173 | 1,173 | 1,175 | 1,171 | 10,300 |
July 14, 2025 | 1,172 | 1,174 | 1,174 | 1,177 | 1,172 | 18,500 |
July 11, 2025 | 1,173 | 1,177 | 1,177 | 1,177 | 1,171 | 9,700 |
July 10, 2025 | 1,167 | 1,173 | 1,173 | 1,174 | 1,167 | 8,900 |
July 09, 2025 | 1,166 | 1,173 | 1,173 | 1,173 | 1,165 | 13,900 |
July 08, 2025 | 1,166 | 1,166 | 1,166 | 1,168 | 1,166 | 12,600 |
July 07, 2025 | 1,170 | 1,167 | 1,167 | 1,172 | 1,167 | 12,100 |
July 04, 2025 | 1,171 | 1,170 | 1,170 | 1,175 | 1,169 | 19,900 |
July 03, 2025 | 1,172 | 1,172 | 1,172 | 1,176 | 1,172 | 14,600 |
July 02, 2025 | 1,170 | 1,176 | 1,176 | 1,180 | 1,170 | 18,000 |
July 01, 2025 | 1,172 | 1,175 | 1,175 | 1,181 | 1,172 | 13,300 |
June 30, 2025 | 1,182 | 1,178 | 1,178 | 1,184 | 1,177 | 26,700 |
June 27, 2025 | 1,186 | 1,187 | 1,187 | 1,195 | 1,180 | 14,100 |
June 26, 2025 | 1,189 | 1,188 | 1,188 | 1,189 | 1,181 | 9,800 |
June 25, 2025 | 1,190 | 1,190 | 1,190 | 1,190 | 1,186 | 3,800 |
June 24, 2025 | 1,190 | 1,189 | 1,189 | 1,191 | 1,182 | 3,900 |
June 23, 2025 | 1,183 | 1,188 | 1,188 | 1,188 | 1,180 | 10,600 |
June 20, 2025 | 1,189 | 1,182 | 1,182 | 1,190 | 1,181 | 4,000 |
June 19, 2025 | 1,186 | 1,189 | 1,189 | 1,189 | 1,185 | 2,400 |
June 18, 2025 | 1,187 | 1,185 | 1,185 | 1,188 | 1,181 | 3,800 |
June 17, 2025 | 1,183 | 1,183 | 1,183 | 1,185 | 1,182 | 1,400 |
June 16, 2025 | 1,185 | 1,183 | 1,183 | 1,185 | 1,181 | 2,200 |
June 13, 2025 | 1,185 | 1,182 | 1,182 | 1,185 | 1,179 | 3,000 |
June 12, 2025 | 1,184 | 1,184 | 1,184 | 1,185 | 1,181 | 2,800 |