1,803.00
+7(+0.39%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,792 | 1,803 | 1,803 | 1,813 | 1,792 | 16,000 |
August 15, 2025 | 1,791 | 1,796 | 1,796 | 1,802 | 1,788 | 18,800 |
August 14, 2025 | 1,808 | 1,795 | 1,795 | 1,808 | 1,785 | 19,700 |
August 13, 2025 | 1,828 | 1,815 | 1,815 | 1,837 | 1,815 | 28,000 |
August 12, 2025 | 1,855 | 1,828 | 1,828 | 1,863 | 1,825 | 30,100 |
August 08, 2025 | 1,862 | 1,868 | 1,868 | 1,871 | 1,855 | 26,500 |
August 07, 2025 | 1,864 | 1,865 | 1,865 | 1,873 | 1,855 | 39,900 |
August 06, 2025 | 1,852 | 1,869 | 1,869 | 1,871 | 1,847 | 45,400 |
August 05, 2025 | 1,853 | 1,852 | 1,852 | 1,864 | 1,840 | 62,500 |
August 04, 2025 | 1,805 | 1,853 | 1,853 | 1,859 | 1,805 | 118,900 |
August 01, 2025 | 1,787 | 1,822 | 1,822 | 1,822 | 1,787 | 80,400 |
July 31, 2025 | 1,780 | 1,788 | 1,788 | 1,790 | 1,773 | 53,400 |
July 30, 2025 | 1,761 | 1,781 | 1,781 | 1,788 | 1,752 | 319,500 |
July 29, 2025 | 1,820 | 1,822 | 1,801 | 1,828 | 1,819 | 233,000 |
July 28, 2025 | 1,820 | 1,827 | 1,805.94 | 1,827 | 1,818 | 73,400 |
July 25, 2025 | 1,819 | 1,820 | 1,799.02 | 1,829 | 1,813 | 76,700 |
July 24, 2025 | 1,840 | 1,821 | 1,800.01 | 1,850 | 1,821 | 77,200 |
July 23, 2025 | 1,821 | 1,825 | 1,803.97 | 1,831 | 1,818 | 62,700 |
July 22, 2025 | 1,827 | 1,820 | 1,799.02 | 1,835 | 1,819 | 71,500 |
July 18, 2025 | 1,824 | 1,827 | 1,805.94 | 1,840 | 1,824 | 76,100 |
July 17, 2025 | 1,830 | 1,821 | 1,800.01 | 1,830 | 1,820 | 38,600 |
July 16, 2025 | 1,835 | 1,830 | 1,808.91 | 1,835 | 1,828 | 33,500 |
July 15, 2025 | 1,845 | 1,837 | 1,815.83 | 1,849 | 1,830 | 71,900 |
July 14, 2025 | 1,860 | 1,846 | 1,824.72 | 1,862 | 1,845 | 43,900 |
July 11, 2025 | 1,847 | 1,860 | 1,838.56 | 1,870 | 1,847 | 71,400 |
July 10, 2025 | 1,865 | 1,847 | 1,825.71 | 1,865 | 1,843 | 70,400 |
July 09, 2025 | 1,851 | 1,865 | 1,843.5 | 1,878 | 1,850 | 74,800 |
July 08, 2025 | 1,848 | 1,847 | 1,825.71 | 1,865 | 1,847 | 70,000 |
July 07, 2025 | 1,848 | 1,848 | 1,848 | 1,862 | 1,845 | 41,800 |
July 04, 2025 | 1,856 | 1,848 | 1,848 | 1,870 | 1,847 | 36,900 |
July 03, 2025 | 1,858 | 1,849 | 1,849 | 1,867 | 1,835 | 49,900 |
July 02, 2025 | 1,841 | 1,851 | 1,851 | 1,858 | 1,841 | 35,300 |
July 01, 2025 | 1,865 | 1,843 | 1,843 | 1,872 | 1,843 | 57,100 |
June 30, 2025 | 1,868 | 1,862 | 1,862 | 1,891 | 1,862 | 62,700 |
June 27, 2025 | 1,860 | 1,859 | 1,859 | 1,879 | 1,848 | 53,900 |
June 26, 2025 | 1,820 | 1,857 | 1,857 | 1,858 | 1,820 | 49,800 |
June 25, 2025 | 1,830 | 1,817 | 1,817 | 1,838 | 1,815 | 30,300 |
June 24, 2025 | 1,830 | 1,825 | 1,825 | 1,832 | 1,813 | 29,400 |
June 23, 2025 | 1,816 | 1,813 | 1,813 | 1,829 | 1,811 | 16,500 |
June 20, 2025 | 1,810 | 1,820 | 1,820 | 1,831 | 1,810 | 41,900 |
June 19, 2025 | 1,791 | 1,808 | 1,808 | 1,808 | 1,791 | 17,300 |
June 18, 2025 | 1,800 | 1,790 | 1,790 | 1,816 | 1,788 | 34,900 |
June 17, 2025 | 1,749 | 1,800 | 1,800 | 1,810 | 1,749 | 66,300 |
June 16, 2025 | 1,813 | 1,741 | 1,741 | 1,813 | 1,729 | 141,000 |
June 13, 2025 | 1,728 | 1,708 | 1,708 | 1,728 | 1,699 | 112,800 |
June 12, 2025 | 1,727 | 1,727 | 1,727 | 1,740 | 1,727 | 51,800 |
June 11, 2025 | 1,747 | 1,729 | 1,729 | 1,760 | 1,729 | 29,200 |
June 10, 2025 | 1,761 | 1,745 | 1,745 | 1,764 | 1,745 | 26,600 |
June 09, 2025 | 1,771 | 1,762 | 1,762 | 1,776 | 1,752 | 40,200 |
June 06, 2025 | 1,761 | 1,776 | 1,776 | 1,776 | 1,755 | 25,700 |
June 05, 2025 | 1,742 | 1,760 | 1,760 | 1,764 | 1,742 | 40,600 |
June 04, 2025 | 1,731 | 1,744 | 1,744 | 1,755 | 1,731 | 22,900 |
June 03, 2025 | 1,741 | 1,743 | 1,743 | 1,746 | 1,736 | 24,400 |
June 02, 2025 | 1,765 | 1,752 | 1,752 | 1,768 | 1,737 | 36,600 |
May 30, 2025 | 1,705 | 1,727 | 1,727 | 1,727 | 1,702 | 30,400 |
May 29, 2025 | 1,716 | 1,709 | 1,709 | 1,719 | 1,702 | 32,700 |
May 28, 2025 | 1,712 | 1,713 | 1,713 | 1,725 | 1,702 | 17,300 |
May 27, 2025 | 1,698 | 1,706 | 1,706 | 1,706 | 1,698 | 9,000 |
May 26, 2025 | 1,695 | 1,698 | 1,698 | 1,705 | 1,690 | 21,700 |
May 23, 2025 | 1,688 | 1,696 | 1,696 | 1,704 | 1,684 | 13,800 |