1,150.00
+50(+4.55%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,106 | 1,150 | 1,150 | 1,154 | 1,106 | 201,900 |
September 05, 2025 | 1,077 | 1,100 | 1,100 | 1,102 | 1,068 | 102,600 |
September 04, 2025 | 1,077 | 1,072 | 1,072 | 1,088 | 1,069 | 92,000 |
September 03, 2025 | 1,058 | 1,068 | 1,068 | 1,074 | 1,046 | 62,500 |
September 02, 2025 | 1,050 | 1,058 | 1,058 | 1,062 | 1,048 | 52,700 |
September 01, 2025 | 1,048 | 1,054 | 1,054 | 1,061 | 1,043 | 76,400 |
August 29, 2025 | 1,034 | 1,044 | 1,044 | 1,053 | 1,032 | 68,700 |
August 28, 2025 | 1,030 | 1,031 | 1,031 | 1,033 | 1,016 | 59,200 |
August 27, 2025 | 1,023 | 1,019 | 1,019 | 1,028 | 1,014 | 75,600 |
August 26, 2025 | 1,019 | 1,014 | 1,014 | 1,024 | 1,013 | 66,800 |
August 25, 2025 | 1,010 | 1,017 | 1,017 | 1,025 | 1,010 | 109,800 |
August 22, 2025 | 990 | 1,000 | 1,000 | 1,006 | 986 | 112,500 |
August 21, 2025 | 987 | 990 | 990 | 992 | 977 | 53,400 |
August 20, 2025 | 998 | 983 | 983 | 998 | 980 | 134,200 |
August 19, 2025 | 1,015 | 1,001 | 1,001 | 1,016 | 1,000 | 85,600 |
August 18, 2025 | 1,013 | 1,013 | 1,013 | 1,026 | 1,001 | 105,400 |
August 15, 2025 | 1,010 | 994 | 994 | 1,017 | 992 | 100,600 |
August 14, 2025 | 991 | 1,014 | 1,014 | 1,016 | 983 | 153,100 |
August 13, 2025 | 995 | 983 | 983 | 996 | 969 | 268,700 |
August 12, 2025 | 994 | 996 | 996 | 1,028 | 989 | 359,700 |
August 08, 2025 | 1,144 | 969 | 969 | 1,147 | 940 | 716,500 |
August 07, 2025 | 1,165 | 1,161 | 1,161 | 1,180 | 1,159 | 84,700 |
August 06, 2025 | 1,180 | 1,156 | 1,156 | 1,180 | 1,155 | 106,100 |
August 05, 2025 | 1,181 | 1,180 | 1,180 | 1,190 | 1,176 | 53,800 |
August 04, 2025 | 1,142 | 1,171 | 1,171 | 1,183 | 1,137 | 99,100 |
August 01, 2025 | 1,190 | 1,178 | 1,178 | 1,192 | 1,176 | 106,000 |
July 31, 2025 | 1,174 | 1,200 | 1,200 | 1,200 | 1,173 | 72,500 |
July 30, 2025 | 1,169 | 1,174 | 1,174 | 1,178 | 1,153 | 45,400 |
July 29, 2025 | 1,157 | 1,167 | 1,167 | 1,173 | 1,143 | 66,900 |
July 28, 2025 | 1,175 | 1,160 | 1,160 | 1,177 | 1,155 | 56,200 |
July 25, 2025 | 1,170 | 1,173 | 1,173 | 1,180 | 1,165 | 47,000 |
July 24, 2025 | 1,165 | 1,170 | 1,170 | 1,176 | 1,155 | 96,200 |
July 23, 2025 | 1,131 | 1,159 | 1,159 | 1,163 | 1,124 | 80,400 |
July 22, 2025 | 1,144 | 1,121 | 1,121 | 1,167 | 1,119 | 76,200 |
July 18, 2025 | 1,153 | 1,145 | 1,145 | 1,167 | 1,145 | 71,200 |
July 17, 2025 | 1,111 | 1,147 | 1,147 | 1,161 | 1,111 | 97,900 |
July 16, 2025 | 1,108 | 1,111 | 1,111 | 1,131 | 1,105 | 67,000 |
July 15, 2025 | 1,126 | 1,111 | 1,111 | 1,127 | 1,106 | 45,000 |
July 14, 2025 | 1,114 | 1,120 | 1,120 | 1,123 | 1,106 | 65,400 |
July 11, 2025 | 1,144 | 1,122 | 1,122 | 1,157 | 1,118 | 78,100 |
July 10, 2025 | 1,180 | 1,152 | 1,152 | 1,180 | 1,144 | 111,100 |
July 09, 2025 | 1,168 | 1,181 | 1,181 | 1,181 | 1,146 | 78,100 |
July 08, 2025 | 1,127 | 1,160 | 1,160 | 1,177 | 1,127 | 118,600 |
July 07, 2025 | 1,110 | 1,141 | 1,141 | 1,145 | 1,105 | 88,900 |
July 04, 2025 | 1,135 | 1,103 | 1,103 | 1,142 | 1,102 | 86,800 |
July 03, 2025 | 1,140 | 1,122 | 1,122 | 1,151 | 1,118 | 89,600 |
July 02, 2025 | 1,170 | 1,143 | 1,143 | 1,173 | 1,124 | 209,500 |
July 01, 2025 | 1,217 | 1,190 | 1,190 | 1,217 | 1,188 | 115,700 |
June 30, 2025 | 1,226 | 1,225 | 1,225 | 1,245 | 1,217 | 139,800 |
June 27, 2025 | 1,255 | 1,228 | 1,228 | 1,258 | 1,212 | 148,200 |
June 26, 2025 | 1,280 | 1,256 | 1,256 | 1,293 | 1,244 | 241,500 |
June 25, 2025 | 1,255 | 1,264 | 1,264 | 1,265 | 1,241 | 95,900 |
June 24, 2025 | 1,251 | 1,255 | 1,255 | 1,278 | 1,248 | 177,400 |
June 23, 2025 | 1,232 | 1,234 | 1,234 | 1,234 | 1,204 | 116,800 |
June 20, 2025 | 1,246 | 1,236 | 1,236 | 1,259 | 1,230 | 199,800 |
June 19, 2025 | 1,230 | 1,223 | 1,223 | 1,241 | 1,222 | 99,500 |
June 18, 2025 | 1,187 | 1,231 | 1,231 | 1,255 | 1,187 | 229,300 |
June 17, 2025 | 1,206 | 1,205 | 1,205 | 1,213 | 1,185 | 96,700 |
June 16, 2025 | 1,160 | 1,197 | 1,197 | 1,207 | 1,156 | 97,200 |
June 13, 2025 | 1,223 | 1,165 | 1,165 | 1,223 | 1,165 | 155,500 |