2,197.00
+17(+0.78%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,170 | 2,180 | 2,180 | 2,200 | 2,170 | 9,600 |
September 04, 2025 | 2,222 | 2,182 | 2,182 | 2,222 | 2,172 | 10,200 |
September 03, 2025 | 2,227 | 2,207 | 2,207 | 2,250 | 2,207 | 13,900 |
September 02, 2025 | 2,244 | 2,227 | 2,227 | 2,270 | 2,225 | 15,400 |
September 01, 2025 | 2,212 | 2,214 | 2,214 | 2,240 | 2,175 | 19,500 |
August 29, 2025 | 2,258 | 2,237 | 2,237 | 2,268 | 2,230 | 12,500 |
August 28, 2025 | 2,270 | 2,252 | 2,252 | 2,317 | 2,242 | 18,400 |
August 27, 2025 | 2,250 | 2,265 | 2,265 | 2,306 | 2,233 | 24,300 |
August 26, 2025 | 2,398 | 2,284 | 2,284 | 2,398 | 2,284 | 36,600 |
August 25, 2025 | 2,380 | 2,412 | 2,412 | 2,470 | 2,351 | 40,300 |
August 22, 2025 | 2,301 | 2,372 | 2,372 | 2,372 | 2,260 | 35,100 |
August 21, 2025 | 2,328 | 2,309 | 2,309 | 2,338 | 2,286 | 31,900 |
August 20, 2025 | 2,270 | 2,316 | 2,316 | 2,328 | 2,237 | 27,000 |
August 19, 2025 | 2,170 | 2,279 | 2,279 | 2,290 | 2,170 | 33,600 |
August 18, 2025 | 2,160 | 2,168 | 2,168 | 2,213 | 2,160 | 14,800 |
August 15, 2025 | 2,193 | 2,162 | 2,162 | 2,195 | 2,160 | 20,300 |
August 14, 2025 | 2,201 | 2,219 | 2,219 | 2,233 | 2,201 | 16,800 |
August 13, 2025 | 2,217 | 2,230 | 2,230 | 2,254 | 2,172 | 18,900 |
August 12, 2025 | 2,240 | 2,235 | 2,235 | 2,249 | 2,173 | 17,700 |
August 08, 2025 | 2,239 | 2,214 | 2,214 | 2,248 | 2,138 | 32,200 |
August 07, 2025 | 2,320 | 2,258 | 2,258 | 2,328 | 2,251 | 25,100 |
August 06, 2025 | 2,292 | 2,299 | 2,299 | 2,309 | 2,263 | 10,900 |
August 05, 2025 | 2,247 | 2,268 | 2,268 | 2,275 | 2,240 | 7,200 |
August 04, 2025 | 2,225 | 2,225 | 2,225 | 2,247 | 2,211 | 14,700 |
August 01, 2025 | 2,298 | 2,268 | 2,268 | 2,302 | 2,263 | 19,200 |
July 31, 2025 | 2,262 | 2,295 | 2,295 | 2,295 | 2,231 | 22,600 |
July 30, 2025 | 2,274 | 2,273 | 2,273 | 2,305 | 2,256 | 37,200 |
July 29, 2025 | 2,272 | 2,276 | 2,276 | 2,298 | 2,253 | 38,400 |
July 28, 2025 | 2,248 | 2,273 | 2,273 | 2,320 | 2,235 | 124,200 |
July 25, 2025 | 2,077 | 2,075 | 2,075 | 2,100 | 2,075 | 10,500 |
July 24, 2025 | 2,058 | 2,077 | 2,077 | 2,118 | 2,040 | 15,400 |
July 23, 2025 | 2,041 | 2,048 | 2,048 | 2,053 | 2,011 | 19,100 |
July 22, 2025 | 2,056 | 2,017 | 2,017 | 2,059 | 2,011 | 8,500 |
July 18, 2025 | 2,068 | 2,042 | 2,042 | 2,079 | 2,030 | 9,800 |
July 17, 2025 | 2,030 | 2,068 | 2,068 | 2,089 | 2,030 | 16,900 |
July 16, 2025 | 2,100 | 2,045 | 2,045 | 2,100 | 2,045 | 26,700 |
July 15, 2025 | 2,174 | 2,109 | 2,109 | 2,175 | 2,096 | 30,800 |
July 14, 2025 | 2,025 | 2,165 | 2,165 | 2,214 | 2,022 | 80,500 |
July 11, 2025 | 2,024 | 2,020 | 2,020 | 2,044 | 2,010 | 7,000 |
July 10, 2025 | 2,040 | 2,021 | 2,021 | 2,040 | 2,021 | 12,000 |
July 09, 2025 | 2,020 | 2,040 | 2,040 | 2,047 | 2,016 | 8,900 |
July 08, 2025 | 2,000 | 2,027 | 2,027 | 2,037 | 2,000 | 10,000 |
July 07, 2025 | 2,010 | 2,000 | 2,000 | 2,026 | 2,000 | 9,900 |
July 04, 2025 | 2,025 | 2,010 | 2,010 | 2,027 | 2,010 | 6,800 |
July 03, 2025 | 2,022 | 2,004 | 2,004 | 2,034 | 2,003 | 9,100 |
July 02, 2025 | 2,050 | 2,022 | 2,022 | 2,050 | 2,022 | 6,600 |
July 01, 2025 | 2,069 | 2,050 | 2,050 | 2,069 | 2,050 | 6,900 |
June 30, 2025 | 2,092 | 2,069 | 2,069 | 2,108 | 2,052 | 18,800 |
June 27, 2025 | 2,086 | 2,079 | 2,079 | 2,086 | 2,053 | 12,200 |
June 26, 2025 | 2,066 | 2,049 | 2,049 | 2,074 | 2,041 | 15,800 |
June 25, 2025 | 2,076 | 2,053 | 2,053 | 2,076 | 2,043 | 9,200 |
June 24, 2025 | 2,049 | 2,060 | 2,060 | 2,074 | 2,036 | 13,900 |
June 23, 2025 | 2,076 | 2,020 | 2,020 | 2,076 | 2,013 | 11,600 |
June 20, 2025 | 2,020 | 2,077 | 2,077 | 2,077 | 2,000 | 22,400 |
June 19, 2025 | 2,028 | 2,022 | 2,022 | 2,038 | 2,022 | 5,100 |
June 18, 2025 | 2,010 | 2,028 | 2,028 | 2,045 | 2,010 | 7,200 |
June 17, 2025 | 2,004 | 2,017 | 2,017 | 2,025 | 2,001 | 8,400 |
June 16, 2025 | 1,998 | 2,015 | 2,015 | 2,019 | 1,998 | 5,000 |
June 13, 2025 | 2,040 | 2,004 | 2,004 | 2,040 | 1,997 | 23,500 |
June 12, 2025 | 2,062 | 2,050 | 2,050 | 2,092 | 2,050 | 10,700 |