1,161.00
+22(+1.93%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,141 | 1,161 | 1,161 | 1,162 | 1,140 | 179,800 |
August 15, 2025 | 1,147 | 1,139 | 1,139 | 1,148 | 1,133 | 244,900 |
August 14, 2025 | 1,149 | 1,147 | 1,147 | 1,154 | 1,144 | 153,300 |
August 13, 2025 | 1,153 | 1,154 | 1,154 | 1,164 | 1,150 | 178,900 |
August 12, 2025 | 1,167 | 1,145 | 1,145 | 1,171 | 1,135 | 264,300 |
August 08, 2025 | 1,205 | 1,161 | 1,161 | 1,229 | 1,138 | 965,800 |
August 07, 2025 | 1,308 | 1,305 | 1,305 | 1,315 | 1,279 | 312,900 |
August 06, 2025 | 1,300 | 1,315 | 1,315 | 1,315 | 1,290 | 145,300 |
August 05, 2025 | 1,301 | 1,294 | 1,294 | 1,304 | 1,285 | 156,100 |
August 04, 2025 | 1,270 | 1,301 | 1,301 | 1,310 | 1,270 | 155,500 |
August 01, 2025 | 1,272 | 1,275 | 1,275 | 1,280 | 1,270 | 90,400 |
July 31, 2025 | 1,263 | 1,272 | 1,272 | 1,275 | 1,252 | 130,900 |
July 30, 2025 | 1,263 | 1,265 | 1,265 | 1,268 | 1,255 | 118,200 |
July 29, 2025 | 1,241 | 1,255 | 1,255 | 1,261 | 1,237 | 148,300 |
July 28, 2025 | 1,248 | 1,240 | 1,240 | 1,255 | 1,236 | 127,500 |
July 25, 2025 | 1,245 | 1,240 | 1,240 | 1,248 | 1,232 | 103,600 |
July 24, 2025 | 1,242 | 1,242 | 1,242 | 1,247 | 1,230 | 145,600 |
July 23, 2025 | 1,260 | 1,245 | 1,245 | 1,264 | 1,238 | 234,600 |
July 22, 2025 | 1,221 | 1,253 | 1,253 | 1,253 | 1,220 | 198,400 |
July 18, 2025 | 1,227 | 1,224 | 1,224 | 1,239 | 1,214 | 133,700 |
July 17, 2025 | 1,205 | 1,224 | 1,224 | 1,230 | 1,202 | 176,000 |
July 16, 2025 | 1,200 | 1,206 | 1,206 | 1,214 | 1,200 | 120,500 |
July 15, 2025 | 1,185 | 1,200 | 1,200 | 1,201 | 1,184 | 103,600 |
July 14, 2025 | 1,158 | 1,182 | 1,182 | 1,187 | 1,158 | 140,100 |
July 11, 2025 | 1,151 | 1,162 | 1,162 | 1,175 | 1,145 | 199,400 |
July 10, 2025 | 1,160 | 1,140 | 1,140 | 1,169 | 1,118 | 267,700 |
July 09, 2025 | 1,160 | 1,160 | 1,160 | 1,164 | 1,150 | 201,100 |
July 08, 2025 | 1,155 | 1,160 | 1,160 | 1,163 | 1,153 | 140,200 |
July 07, 2025 | 1,154 | 1,159 | 1,159 | 1,164 | 1,153 | 164,900 |
July 04, 2025 | 1,148 | 1,148 | 1,148 | 1,160 | 1,148 | 122,100 |
July 03, 2025 | 1,153 | 1,150 | 1,150 | 1,153 | 1,135 | 189,400 |
July 02, 2025 | 1,151 | 1,160 | 1,160 | 1,169 | 1,150 | 208,600 |
July 01, 2025 | 1,160 | 1,151 | 1,151 | 1,165 | 1,147 | 197,200 |
June 30, 2025 | 1,132 | 1,130 | 1,130 | 1,143 | 1,128 | 132,100 |
June 27, 2025 | 1,116 | 1,122 | 1,122 | 1,124 | 1,116 | 169,300 |
June 26, 2025 | 1,124 | 1,116 | 1,116 | 1,130 | 1,113 | 197,500 |
June 25, 2025 | 1,110 | 1,126 | 1,126 | 1,128 | 1,094 | 132,800 |
June 24, 2025 | 1,113 | 1,114 | 1,114 | 1,115 | 1,106 | 146,400 |
June 23, 2025 | 1,104 | 1,109 | 1,109 | 1,117 | 1,099 | 187,300 |
June 20, 2025 | 1,106 | 1,104 | 1,104 | 1,110 | 1,101 | 169,800 |
June 19, 2025 | 1,110 | 1,111 | 1,111 | 1,113 | 1,104 | 95,800 |
June 18, 2025 | 1,098 | 1,110 | 1,110 | 1,113 | 1,098 | 174,800 |
June 17, 2025 | 1,105 | 1,098 | 1,098 | 1,115 | 1,095 | 175,800 |
June 16, 2025 | 1,103 | 1,099 | 1,099 | 1,113 | 1,092 | 201,000 |
June 13, 2025 | 1,120 | 1,094 | 1,094 | 1,120 | 1,086 | 229,200 |
June 12, 2025 | 1,130 | 1,130 | 1,130 | 1,137 | 1,125 | 83,000 |
June 11, 2025 | 1,121 | 1,127 | 1,127 | 1,136 | 1,121 | 132,200 |
June 10, 2025 | 1,126 | 1,121 | 1,121 | 1,129 | 1,115 | 184,800 |
June 09, 2025 | 1,110 | 1,128 | 1,128 | 1,141 | 1,100 | 193,300 |
June 06, 2025 | 1,125 | 1,128 | 1,128 | 1,137 | 1,121 | 84,500 |
June 05, 2025 | 1,115 | 1,120 | 1,120 | 1,123 | 1,111 | 160,900 |
June 04, 2025 | 1,125 | 1,121 | 1,121 | 1,134 | 1,118 | 116,000 |
June 03, 2025 | 1,120 | 1,120 | 1,120 | 1,124 | 1,111 | 95,500 |
June 02, 2025 | 1,117 | 1,119 | 1,119 | 1,130 | 1,113 | 110,900 |
May 30, 2025 | 1,100 | 1,115 | 1,115 | 1,122 | 1,099 | 121,300 |
May 29, 2025 | 1,126 | 1,104 | 1,104 | 1,131 | 1,093 | 145,200 |
May 28, 2025 | 1,131 | 1,126 | 1,126 | 1,138 | 1,126 | 98,200 |
May 27, 2025 | 1,129 | 1,130 | 1,130 | 1,134 | 1,124 | 73,500 |
May 26, 2025 | 1,125 | 1,129 | 1,129 | 1,134 | 1,125 | 77,700 |
May 23, 2025 | 1,128 | 1,130 | 1,130 | 1,137 | 1,124 | 85,200 |