1,340.00
-1(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 29, 2025 | 1,345 | 1,340 | 1,340 | 1,359 | 1,339 | 13,400 |
| January 28, 2025 | 1,339 | 1,341 | 1,341 | 1,350 | 1,330 | 9,000 |
| January 27, 2025 | 1,321 | 1,343 | 1,343 | 1,346 | 1,321 | 9,900 |
| January 24, 2025 | 1,343 | 1,341 | 1,341 | 1,356 | 1,340 | 12,900 |
| January 23, 2025 | 1,323 | 1,335 | 1,335 | 1,342 | 1,320 | 12,500 |
| January 22, 2025 | 1,340 | 1,318 | 1,318 | 1,342 | 1,318 | 5,300 |
| January 21, 2025 | 1,345 | 1,341 | 1,341 | 1,345 | 1,338 | 11,600 |
| January 20, 2025 | 1,332 | 1,343 | 1,343 | 1,344 | 1,328 | 11,300 |
| January 17, 2025 | 1,330 | 1,322 | 1,322 | 1,340 | 1,322 | 12,600 |
| January 16, 2025 | 1,331 | 1,338 | 1,338 | 1,345 | 1,331 | 14,400 |
| January 15, 2025 | 1,346 | 1,327 | 1,327 | 1,346 | 1,327 | 5,400 |
| January 14, 2025 | 1,342 | 1,346 | 1,346 | 1,350 | 1,328 | 11,700 |
| January 10, 2025 | 1,354 | 1,340 | 1,340 | 1,361 | 1,339 | 7,400 |
| January 09, 2025 | 1,367 | 1,353 | 1,353 | 1,367 | 1,346 | 6,600 |
| January 08, 2025 | 1,369 | 1,370 | 1,370 | 1,377 | 1,356 | 15,100 |
| January 07, 2025 | 1,382 | 1,364 | 1,364 | 1,382 | 1,359 | 6,900 |
| January 06, 2025 | 1,405 | 1,382 | 1,382 | 1,405 | 1,381 | 12,500 |
| December 30, 2024 | 1,400 | 1,405 | 1,405 | 1,417 | 1,391 | 9,500 |
| December 27, 2024 | 1,393 | 1,410 | 1,410 | 1,416 | 1,393 | 14,900 |
| December 26, 2024 | 1,400 | 1,395 | 1,395 | 1,411 | 1,390 | 13,200 |
| December 25, 2024 | 1,403 | 1,396 | 1,396 | 1,403 | 1,380 | 12,600 |
| December 24, 2024 | 1,412 | 1,403 | 1,403 | 1,420 | 1,403 | 11,500 |
| December 23, 2024 | 1,401 | 1,413 | 1,413 | 1,420 | 1,382 | 28,400 |
| December 20, 2024 | 1,420 | 1,395 | 1,395 | 1,430 | 1,395 | 61,700 |
| December 19, 2024 | 1,373 | 1,401 | 1,401 | 1,410 | 1,373 | 24,400 |
| December 18, 2024 | 1,403 | 1,397 | 1,397 | 1,414 | 1,397 | 13,300 |
| December 17, 2024 | 1,388 | 1,402 | 1,402 | 1,410 | 1,388 | 35,300 |
| December 16, 2024 | 1,413 | 1,399 | 1,399 | 1,413 | 1,392 | 21,100 |
| December 13, 2024 | 1,432 | 1,413 | 1,413 | 1,432 | 1,399 | 12,900 |
| December 12, 2024 | 1,440 | 1,445 | 1,445 | 1,447 | 1,430 | 12,100 |
| December 11, 2024 | 1,390 | 1,426 | 1,426 | 1,441 | 1,390 | 41,900 |
| December 10, 2024 | 1,372 | 1,388 | 1,388 | 1,398 | 1,372 | 38,400 |
| December 09, 2024 | 1,366 | 1,388 | 1,388 | 1,390 | 1,366 | 2,700 |
| December 06, 2024 | 1,371 | 1,394 | 1,394 | 1,394 | 1,371 | 12,900 |
| December 05, 2024 | 1,362 | 1,385 | 1,385 | 1,386 | 1,354 | 15,500 |
| December 04, 2024 | 1,360 | 1,351 | 1,351 | 1,365 | 1,345 | 10,400 |
| December 03, 2024 | 1,330 | 1,364 | 1,364 | 1,365 | 1,325 | 12,500 |
| December 02, 2024 | 1,324 | 1,330 | 1,330 | 1,342 | 1,318 | 5,000 |
| November 29, 2024 | 1,328 | 1,324 | 1,324 | 1,333 | 1,324 | 4,400 |
| November 28, 2024 | 1,321 | 1,334 | 1,334 | 1,350 | 1,321 | 5,000 |
| November 27, 2024 | 1,340 | 1,334 | 1,334 | 1,340 | 1,332 | 7,900 |
| November 26, 2024 | 1,346 | 1,340 | 1,340 | 1,346 | 1,334 | 5,600 |
| November 25, 2024 | 1,367 | 1,345 | 1,345 | 1,367 | 1,345 | 8,100 |
| November 22, 2024 | 1,356 | 1,376 | 1,376 | 1,376 | 1,346 | 8,000 |
| November 21, 2024 | 1,382 | 1,361 | 1,361 | 1,382 | 1,361 | 15,900 |
| November 20, 2024 | 1,385 | 1,382 | 1,382 | 1,395 | 1,382 | 3,000 |
| November 19, 2024 | 1,378 | 1,385 | 1,385 | 1,397 | 1,370 | 11,800 |
| November 18, 2024 | 1,375 | 1,366 | 1,366 | 1,375 | 1,351 | 7,300 |
| November 15, 2024 | 1,361 | 1,368 | 1,368 | 1,380 | 1,360 | 14,200 |
| November 14, 2024 | 1,357 | 1,361 | 1,361 | 1,380 | 1,344 | 26,500 |
| November 13, 2024 | 1,358 | 1,358 | 1,358 | 1,371 | 1,358 | 9,900 |
| November 12, 2024 | 1,360 | 1,358 | 1,358 | 1,374 | 1,358 | 22,200 |
| November 11, 2024 | 1,356 | 1,360 | 1,360 | 1,365 | 1,354 | 8,100 |
| November 08, 2024 | 1,362 | 1,351 | 1,351 | 1,373 | 1,351 | 13,500 |
| November 07, 2024 | 1,355 | 1,376 | 1,376 | 1,376 | 1,354 | 13,900 |
| November 06, 2024 | 1,345 | 1,357 | 1,357 | 1,373 | 1,345 | 42,900 |
| November 05, 2024 | 1,344 | 1,341 | 1,341 | 1,344 | 1,321 | 48,000 |
| November 01, 2024 | 1,318 | 1,344 | 1,344 | 1,345 | 1,318 | 44,300 |
| October 31, 2024 | 1,320 | 1,348 | 1,348 | 1,348 | 1,308 | 203,100 |
| October 30, 2024 | 1,293 | 1,314 | 1,314 | 1,314 | 1,289 | 186,100 |