1,227.00
+32(+2.68%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,209 | 1,227 | 1,227 | 1,227 | 1,208 | 129,600 |
August 15, 2025 | 1,200 | 1,195 | 1,195 | 1,209 | 1,192 | 64,600 |
August 14, 2025 | 1,200 | 1,202 | 1,202 | 1,209 | 1,182 | 103,700 |
August 13, 2025 | 1,225 | 1,206 | 1,206 | 1,225 | 1,203 | 68,800 |
August 12, 2025 | 1,225 | 1,212 | 1,212 | 1,229 | 1,205 | 76,500 |
August 08, 2025 | 1,221 | 1,223 | 1,223 | 1,229 | 1,211 | 68,900 |
August 07, 2025 | 1,198 | 1,221 | 1,221 | 1,222 | 1,196 | 70,600 |
August 06, 2025 | 1,200 | 1,205 | 1,205 | 1,210 | 1,192 | 89,400 |
August 05, 2025 | 1,200 | 1,195 | 1,195 | 1,210 | 1,184 | 129,800 |
August 04, 2025 | 1,161 | 1,188 | 1,188 | 1,199 | 1,160 | 177,300 |
August 01, 2025 | 1,209 | 1,182 | 1,182 | 1,212 | 1,180 | 177,800 |
July 31, 2025 | 1,221 | 1,216 | 1,216 | 1,239 | 1,203 | 176,400 |
July 30, 2025 | 1,250 | 1,229 | 1,229 | 1,261 | 1,222 | 594,500 |
July 29, 2025 | 1,323 | 1,294 | 1,272 | 1,325 | 1,283 | 503,200 |
July 28, 2025 | 1,368 | 1,336 | 1,313.29 | 1,370 | 1,335 | 208,600 |
July 25, 2025 | 1,320 | 1,338 | 1,315.25 | 1,345 | 1,306 | 141,000 |
July 24, 2025 | 1,314 | 1,318 | 1,295.59 | 1,320 | 1,302 | 115,300 |
July 23, 2025 | 1,284 | 1,301 | 1,278.88 | 1,318 | 1,279 | 178,500 |
July 22, 2025 | 1,272 | 1,278 | 1,256.27 | 1,282 | 1,272 | 204,900 |
July 18, 2025 | 1,279 | 1,271 | 1,249.39 | 1,279 | 1,270 | 72,200 |
July 17, 2025 | 1,268 | 1,270 | 1,248.41 | 1,280 | 1,263 | 180,300 |
July 16, 2025 | 1,251 | 1,263 | 1,263 | 1,263 | 1,248 | 101,600 |
July 15, 2025 | 1,281 | 1,257 | 1,257 | 1,281 | 1,252 | 161,600 |
July 14, 2025 | 1,280 | 1,273 | 1,273 | 1,289 | 1,272 | 136,300 |
July 11, 2025 | 1,272 | 1,280 | 1,280 | 1,281 | 1,270 | 96,800 |
July 10, 2025 | 1,269 | 1,277 | 1,277 | 1,280 | 1,269 | 124,800 |
July 09, 2025 | 1,270 | 1,269 | 1,269 | 1,272 | 1,261 | 112,000 |
July 08, 2025 | 1,272 | 1,271 | 1,271 | 1,288 | 1,267 | 198,800 |
July 07, 2025 | 1,288 | 1,280 | 1,280 | 1,290 | 1,269 | 149,200 |
July 04, 2025 | 1,258 | 1,265 | 1,265 | 1,265 | 1,254 | 80,900 |
July 03, 2025 | 1,250 | 1,256 | 1,256 | 1,260 | 1,239 | 114,500 |
July 02, 2025 | 1,269 | 1,249 | 1,249 | 1,276 | 1,246 | 177,500 |
July 01, 2025 | 1,277 | 1,256 | 1,256 | 1,288 | 1,256 | 198,400 |
June 30, 2025 | 1,250 | 1,258 | 1,258 | 1,258 | 1,227 | 194,300 |
June 27, 2025 | 1,210 | 1,223 | 1,223 | 1,229 | 1,198 | 181,900 |
June 26, 2025 | 1,183 | 1,201 | 1,201 | 1,217 | 1,180 | 158,400 |
June 25, 2025 | 1,174 | 1,180 | 1,180 | 1,182 | 1,166 | 64,300 |
June 24, 2025 | 1,170 | 1,168 | 1,168 | 1,180 | 1,164 | 81,600 |
June 23, 2025 | 1,160 | 1,157 | 1,157 | 1,167 | 1,146 | 128,600 |
June 20, 2025 | 1,191 | 1,170 | 1,170 | 1,195 | 1,170 | 130,400 |
June 19, 2025 | 1,197 | 1,200 | 1,200 | 1,215 | 1,195 | 98,400 |
June 18, 2025 | 1,225 | 1,197 | 1,197 | 1,231 | 1,197 | 106,700 |
June 17, 2025 | 1,243 | 1,222 | 1,222 | 1,250 | 1,217 | 177,800 |
June 16, 2025 | 1,243 | 1,263 | 1,263 | 1,275 | 1,195 | 327,000 |
June 13, 2025 | 1,226 | 1,184 | 1,184 | 1,230 | 1,177 | 174,200 |
June 12, 2025 | 1,185 | 1,227 | 1,227 | 1,239 | 1,183 | 232,100 |
June 11, 2025 | 1,172 | 1,177 | 1,177 | 1,187 | 1,166 | 152,000 |
June 10, 2025 | 1,210 | 1,172 | 1,172 | 1,230 | 1,169 | 356,700 |
June 09, 2025 | 1,260 | 1,214 | 1,214 | 1,361 | 1,203 | 1.47M |
June 06, 2025 | 1,092 | 1,086 | 1,086 | 1,107 | 1,084 | 174,900 |
June 05, 2025 | 1,077 | 1,098 | 1,098 | 1,110 | 1,068 | 139,400 |
June 04, 2025 | 1,088 | 1,083 | 1,083 | 1,102 | 1,083 | 102,700 |
June 03, 2025 | 1,120 | 1,087 | 1,087 | 1,123 | 1,087 | 112,100 |
June 02, 2025 | 1,109 | 1,112 | 1,112 | 1,118 | 1,091 | 99,000 |
May 30, 2025 | 1,098 | 1,109 | 1,109 | 1,109 | 1,095 | 46,700 |
May 29, 2025 | 1,095 | 1,099 | 1,099 | 1,100 | 1,089 | 62,700 |
May 28, 2025 | 1,098 | 1,090 | 1,090 | 1,098 | 1,076 | 77,000 |
May 27, 2025 | 1,078 | 1,088 | 1,088 | 1,089 | 1,074 | 43,800 |
May 26, 2025 | 1,059 | 1,078 | 1,078 | 1,080 | 1,055 | 52,200 |
May 23, 2025 | 1,059 | 1,062 | 1,062 | 1,076 | 1,059 | 38,700 |