1,130.00
+5(+0.44%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,122 | 1,125 | 1,125 | 1,127 | 1,119 | 13,900 |
September 04, 2025 | 1,121 | 1,117 | 1,117 | 1,122 | 1,115 | 33,800 |
September 03, 2025 | 1,126 | 1,120 | 1,120 | 1,129 | 1,120 | 25,100 |
September 02, 2025 | 1,123 | 1,126 | 1,126 | 1,130 | 1,122 | 19,300 |
September 01, 2025 | 1,127 | 1,123 | 1,123 | 1,129 | 1,123 | 15,000 |
August 29, 2025 | 1,130 | 1,127 | 1,127 | 1,130 | 1,122 | 21,800 |
August 28, 2025 | 1,134 | 1,130 | 1,130 | 1,135 | 1,128 | 21,000 |
August 27, 2025 | 1,140 | 1,134 | 1,134 | 1,145 | 1,131 | 28,900 |
August 26, 2025 | 1,145 | 1,144 | 1,144 | 1,145 | 1,140 | 12,500 |
August 25, 2025 | 1,153 | 1,142 | 1,142 | 1,153 | 1,141 | 21,200 |
August 22, 2025 | 1,152 | 1,147 | 1,147 | 1,152 | 1,144 | 11,600 |
August 21, 2025 | 1,144 | 1,150 | 1,150 | 1,154 | 1,139 | 48,900 |
August 20, 2025 | 1,146 | 1,143 | 1,143 | 1,146 | 1,137 | 21,200 |
August 19, 2025 | 1,132 | 1,145 | 1,145 | 1,145 | 1,131 | 25,100 |
August 18, 2025 | 1,126 | 1,132 | 1,132 | 1,137 | 1,126 | 24,100 |
August 15, 2025 | 1,137 | 1,128 | 1,128 | 1,137 | 1,128 | 49,300 |
August 14, 2025 | 1,144 | 1,137 | 1,137 | 1,145 | 1,136 | 33,100 |
August 13, 2025 | 1,135 | 1,140 | 1,140 | 1,141 | 1,134 | 21,500 |
August 12, 2025 | 1,134 | 1,132 | 1,132 | 1,138 | 1,131 | 23,400 |
August 08, 2025 | 1,135 | 1,132 | 1,132 | 1,137 | 1,132 | 20,200 |
August 07, 2025 | 1,131 | 1,134 | 1,134 | 1,138 | 1,131 | 20,100 |
August 06, 2025 | 1,142 | 1,131 | 1,131 | 1,142 | 1,130 | 25,300 |
August 05, 2025 | 1,128 | 1,142 | 1,142 | 1,150 | 1,126 | 53,900 |
August 04, 2025 | 1,115 | 1,125 | 1,125 | 1,126 | 1,112 | 29,300 |
August 01, 2025 | 1,117 | 1,118 | 1,118 | 1,121 | 1,101 | 65,700 |
July 31, 2025 | 1,140 | 1,117 | 1,117 | 1,140 | 1,117 | 83,400 |
July 30, 2025 | 1,138 | 1,140 | 1,140 | 1,152 | 1,134 | 188,700 |
July 29, 2025 | 1,240 | 1,239 | 1,234 | 1,241 | 1,231 | 119,500 |
July 28, 2025 | 1,229 | 1,230 | 1,225.04 | 1,232 | 1,225 | 68,700 |
July 25, 2025 | 1,225 | 1,225 | 1,220.06 | 1,226 | 1,222 | 50,300 |
July 24, 2025 | 1,225 | 1,221 | 1,221 | 1,227 | 1,220 | 44,800 |
July 23, 2025 | 1,221 | 1,219 | 1,219 | 1,224 | 1,218 | 48,100 |
July 22, 2025 | 1,223 | 1,220 | 1,220 | 1,225 | 1,215 | 47,500 |
July 18, 2025 | 1,207 | 1,207 | 1,207 | 1,209 | 1,204 | 23,100 |
July 17, 2025 | 1,205 | 1,206 | 1,206 | 1,209 | 1,200 | 36,900 |
July 16, 2025 | 1,207 | 1,204 | 1,204 | 1,207 | 1,196 | 29,200 |
July 15, 2025 | 1,198 | 1,197 | 1,197 | 1,204 | 1,196 | 41,900 |
July 14, 2025 | 1,195 | 1,192 | 1,192 | 1,195 | 1,180 | 37,600 |
July 11, 2025 | 1,194 | 1,186 | 1,186 | 1,197 | 1,186 | 33,300 |
July 10, 2025 | 1,195 | 1,188 | 1,188 | 1,196 | 1,184 | 31,500 |
July 09, 2025 | 1,181 | 1,179 | 1,179 | 1,184 | 1,175 | 27,700 |
July 08, 2025 | 1,180 | 1,173 | 1,173 | 1,186 | 1,173 | 42,600 |
July 07, 2025 | 1,187 | 1,183 | 1,183 | 1,187 | 1,176 | 31,000 |
July 04, 2025 | 1,179 | 1,173 | 1,173 | 1,186 | 1,172 | 39,100 |
July 03, 2025 | 1,187 | 1,178 | 1,178 | 1,187 | 1,171 | 43,600 |
July 02, 2025 | 1,206 | 1,188 | 1,188 | 1,206 | 1,185 | 81,200 |
July 01, 2025 | 1,220 | 1,208 | 1,208 | 1,224 | 1,208 | 50,800 |
June 30, 2025 | 1,230 | 1,220 | 1,220 | 1,239 | 1,220 | 52,200 |
June 27, 2025 | 1,230 | 1,226 | 1,226 | 1,247 | 1,220 | 64,700 |
June 26, 2025 | 1,215 | 1,218 | 1,218 | 1,220 | 1,204 | 25,900 |
June 25, 2025 | 1,220 | 1,209 | 1,209 | 1,220 | 1,201 | 32,100 |
June 24, 2025 | 1,211 | 1,214 | 1,214 | 1,220 | 1,209 | 31,600 |
June 23, 2025 | 1,200 | 1,208 | 1,208 | 1,210 | 1,190 | 29,200 |
June 20, 2025 | 1,210 | 1,201 | 1,201 | 1,215 | 1,201 | 24,700 |
June 19, 2025 | 1,205 | 1,207 | 1,207 | 1,207 | 1,200 | 10,200 |
June 18, 2025 | 1,198 | 1,199 | 1,199 | 1,220 | 1,191 | 44,600 |
June 17, 2025 | 1,175 | 1,195 | 1,195 | 1,200 | 1,175 | 33,500 |
June 16, 2025 | 1,181 | 1,172 | 1,172 | 1,182 | 1,170 | 25,700 |
June 13, 2025 | 1,197 | 1,176 | 1,176 | 1,197 | 1,171 | 26,000 |
June 12, 2025 | 1,193 | 1,182 | 1,182 | 1,193 | 1,180 | 16,400 |