1,719.00
+7(+0.41%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,695 | 1,712 | 1,712 | 1,712 | 1,680 | 21,100 |
September 04, 2025 | 1,709 | 1,701 | 1,701 | 1,709 | 1,678 | 26,500 |
September 03, 2025 | 1,708 | 1,720 | 1,720 | 1,727 | 1,705 | 16,800 |
September 02, 2025 | 1,709 | 1,708 | 1,708 | 1,721 | 1,696 | 20,600 |
September 01, 2025 | 1,746 | 1,705 | 1,705 | 1,760 | 1,696 | 38,500 |
August 29, 2025 | 1,755 | 1,748 | 1,748 | 1,760 | 1,726 | 41,600 |
August 28, 2025 | 1,756 | 1,763 | 1,763 | 1,766 | 1,744 | 22,300 |
August 27, 2025 | 1,777 | 1,773 | 1,773 | 1,777 | 1,759 | 18,600 |
August 26, 2025 | 1,769 | 1,781 | 1,781 | 1,785 | 1,769 | 34,100 |
August 25, 2025 | 1,749 | 1,762 | 1,762 | 1,777 | 1,733 | 35,000 |
August 22, 2025 | 1,739 | 1,742 | 1,742 | 1,749 | 1,722 | 15,700 |
August 21, 2025 | 1,740 | 1,750 | 1,750 | 1,763 | 1,727 | 28,200 |
August 20, 2025 | 1,760 | 1,739 | 1,739 | 1,760 | 1,725 | 20,000 |
August 19, 2025 | 1,770 | 1,761 | 1,761 | 1,772 | 1,752 | 11,600 |
August 18, 2025 | 1,770 | 1,775 | 1,775 | 1,794 | 1,767 | 50,100 |
August 15, 2025 | 1,719 | 1,757 | 1,757 | 1,757 | 1,719 | 39,500 |
August 14, 2025 | 1,705 | 1,719 | 1,719 | 1,732 | 1,702 | 16,100 |
August 13, 2025 | 1,720 | 1,718 | 1,718 | 1,724 | 1,703 | 15,300 |
August 12, 2025 | 1,748 | 1,711 | 1,711 | 1,748 | 1,708 | 21,900 |
August 08, 2025 | 1,730 | 1,745 | 1,745 | 1,755 | 1,721 | 32,100 |
August 07, 2025 | 1,718 | 1,720 | 1,720 | 1,737 | 1,718 | 17,800 |
August 06, 2025 | 1,744 | 1,726 | 1,726 | 1,752 | 1,726 | 22,000 |
August 05, 2025 | 1,750 | 1,742 | 1,742 | 1,757 | 1,727 | 26,500 |
August 04, 2025 | 1,688 | 1,749 | 1,749 | 1,749 | 1,688 | 40,200 |
August 01, 2025 | 1,721 | 1,713 | 1,713 | 1,740 | 1,710 | 26,100 |
July 31, 2025 | 1,712 | 1,709 | 1,709 | 1,724 | 1,688 | 23,500 |
July 30, 2025 | 1,725 | 1,703 | 1,703 | 1,725 | 1,687 | 27,800 |
July 29, 2025 | 1,720 | 1,728 | 1,728 | 1,749 | 1,711 | 46,500 |
July 28, 2025 | 1,771 | 1,719 | 1,719 | 1,772 | 1,715 | 55,900 |
July 25, 2025 | 1,707 | 1,736 | 1,736 | 1,757 | 1,704 | 90,500 |
July 24, 2025 | 1,699 | 1,731 | 1,731 | 1,744 | 1,699 | 129,600 |
July 23, 2025 | 1,677 | 1,697 | 1,697 | 1,700 | 1,672 | 82,700 |
July 22, 2025 | 1,599 | 1,669 | 1,669 | 1,679 | 1,591 | 168,500 |
July 18, 2025 | 1,558 | 1,624 | 1,624 | 1,643 | 1,557 | 671,800 |
July 17, 2025 | 1,526 | 1,555 | 1,555 | 1,555 | 1,521 | 253,100 |
July 16, 2025 | 1,553 | 1,536 | 1,536 | 1,582 | 1,536 | 80,100 |
July 15, 2025 | 1,541 | 1,560 | 1,560 | 1,580 | 1,536 | 101,200 |
July 14, 2025 | 1,573 | 1,551 | 1,551 | 1,587 | 1,530 | 236,500 |
July 11, 2025 | 1,713 | 1,712 | 1,712 | 1,720 | 1,683 | 29,300 |
July 10, 2025 | 1,735 | 1,713 | 1,713 | 1,735 | 1,694 | 36,200 |
July 09, 2025 | 1,720 | 1,735 | 1,735 | 1,735 | 1,694 | 55,200 |
July 08, 2025 | 1,700 | 1,714 | 1,714 | 1,731 | 1,698 | 60,600 |
July 07, 2025 | 1,647 | 1,679 | 1,679 | 1,704 | 1,647 | 61,800 |
July 04, 2025 | 1,612 | 1,626 | 1,626 | 1,631 | 1,612 | 34,500 |
July 03, 2025 | 1,583 | 1,596 | 1,596 | 1,614 | 1,567 | 49,900 |
July 02, 2025 | 1,605 | 1,555 | 1,555 | 1,620 | 1,552 | 47,700 |
July 01, 2025 | 1,570 | 1,586 | 1,586 | 1,602 | 1,565 | 34,400 |
June 30, 2025 | 1,562 | 1,570 | 1,570 | 1,585 | 1,555 | 32,200 |
June 27, 2025 | 1,570 | 1,533 | 1,533 | 1,570 | 1,507 | 39,400 |
June 26, 2025 | 1,553 | 1,568 | 1,568 | 1,582 | 1,547 | 30,500 |
June 25, 2025 | 1,565 | 1,554 | 1,554 | 1,569 | 1,550 | 34,000 |
June 24, 2025 | 1,605 | 1,550 | 1,550 | 1,605 | 1,550 | 30,700 |
June 23, 2025 | 1,575 | 1,582 | 1,582 | 1,588 | 1,571 | 22,700 |
June 20, 2025 | 1,600 | 1,589 | 1,589 | 1,610 | 1,585 | 30,800 |
June 19, 2025 | 1,629 | 1,611 | 1,611 | 1,645 | 1,601 | 36,600 |
June 18, 2025 | 1,632 | 1,639 | 1,639 | 1,680 | 1,632 | 39,000 |
June 17, 2025 | 1,657 | 1,631 | 1,631 | 1,674 | 1,627 | 30,000 |
June 16, 2025 | 1,678 | 1,658 | 1,658 | 1,704 | 1,658 | 21,200 |
June 13, 2025 | 1,709 | 1,676 | 1,676 | 1,715 | 1,666 | 50,300 |
June 12, 2025 | 1,740 | 1,709 | 1,709 | 1,750 | 1,699 | 44,500 |