1,073.00
+5(+0.47%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,063 | 1,073 | 1,073 | 1,078 | 1,063 | 34,800 |
August 15, 2025 | 1,062 | 1,068 | 1,068 | 1,071 | 1,060 | 46,900 |
August 14, 2025 | 1,068 | 1,062 | 1,062 | 1,071 | 1,062 | 32,600 |
August 13, 2025 | 1,076 | 1,079 | 1,079 | 1,088 | 1,070 | 65,300 |
August 12, 2025 | 1,113 | 1,090 | 1,090 | 1,113 | 1,028 | 171,600 |
August 08, 2025 | 1,119 | 1,130 | 1,130 | 1,130 | 1,111 | 115,800 |
August 07, 2025 | 1,108 | 1,119 | 1,119 | 1,121 | 1,105 | 104,300 |
August 06, 2025 | 1,097 | 1,107 | 1,107 | 1,108 | 1,093 | 66,100 |
August 05, 2025 | 1,094 | 1,091 | 1,091 | 1,099 | 1,088 | 20,100 |
August 04, 2025 | 1,083 | 1,093 | 1,093 | 1,095 | 1,079 | 34,700 |
August 01, 2025 | 1,096 | 1,099 | 1,099 | 1,100 | 1,092 | 47,700 |
July 31, 2025 | 1,079 | 1,096 | 1,096 | 1,096 | 1,079 | 66,800 |
July 30, 2025 | 1,080 | 1,079 | 1,079 | 1,090 | 1,077 | 63,600 |
July 29, 2025 | 1,082 | 1,078 | 1,078 | 1,096 | 1,073 | 75,900 |
July 28, 2025 | 1,077 | 1,089 | 1,089 | 1,096 | 1,071 | 138,500 |
July 25, 2025 | 1,046 | 1,079 | 1,079 | 1,080 | 1,038 | 93,900 |
July 24, 2025 | 1,040 | 1,051 | 1,051 | 1,056 | 1,040 | 59,200 |
July 23, 2025 | 1,032 | 1,039 | 1,039 | 1,043 | 1,028 | 50,100 |
July 22, 2025 | 1,029 | 1,026 | 1,026 | 1,033 | 1,024 | 19,300 |
July 18, 2025 | 1,030 | 1,032 | 1,032 | 1,044 | 1,025 | 29,400 |
July 17, 2025 | 1,054 | 1,030 | 1,030 | 1,064 | 1,029 | 52,100 |
July 16, 2025 | 1,069 | 1,054 | 1,054 | 1,075 | 1,054 | 62,400 |
July 15, 2025 | 1,061 | 1,066 | 1,066 | 1,071 | 1,056 | 56,200 |
July 14, 2025 | 1,034 | 1,062 | 1,062 | 1,062 | 1,034 | 158,700 |
July 11, 2025 | 1,012 | 1,028 | 1,028 | 1,038 | 1,011 | 83,500 |
July 10, 2025 | 1,017 | 1,008 | 1,008 | 1,019 | 1,000 | 100,300 |
July 09, 2025 | 1,010 | 1,011 | 1,011 | 1,018 | 1,007 | 49,300 |
July 08, 2025 | 1,018 | 1,009 | 1,009 | 1,022 | 1,008 | 43,100 |
July 07, 2025 | 1,040 | 1,017 | 1,017 | 1,040 | 1,010 | 48,900 |
July 04, 2025 | 1,045 | 1,040 | 1,040 | 1,050 | 1,035 | 32,100 |
July 03, 2025 | 1,034 | 1,040 | 1,040 | 1,045 | 1,034 | 33,900 |
July 02, 2025 | 1,031 | 1,034 | 1,034 | 1,055 | 1,031 | 32,900 |
July 01, 2025 | 1,040 | 1,034 | 1,034 | 1,040 | 1,021 | 42,500 |
June 30, 2025 | 1,067 | 1,046 | 1,046 | 1,068 | 1,046 | 35,900 |
June 27, 2025 | 1,068 | 1,060 | 1,060 | 1,069 | 1,051 | 49,100 |
June 26, 2025 | 1,082 | 1,073 | 1,073 | 1,082 | 1,056 | 78,500 |
June 25, 2025 | 1,056 | 1,077 | 1,077 | 1,077 | 1,056 | 31,200 |
June 24, 2025 | 1,096 | 1,061 | 1,061 | 1,097 | 1,055 | 59,100 |
June 23, 2025 | 1,061 | 1,082 | 1,082 | 1,104 | 1,061 | 66,800 |
June 20, 2025 | 1,070 | 1,063 | 1,063 | 1,078 | 1,060 | 246,500 |
June 19, 2025 | 1,060 | 1,070 | 1,070 | 1,078 | 1,055 | 42,600 |
June 18, 2025 | 1,064 | 1,058 | 1,058 | 1,074 | 1,058 | 25,600 |
June 17, 2025 | 1,062 | 1,058 | 1,058 | 1,078 | 1,053 | 38,200 |
June 16, 2025 | 1,049 | 1,052 | 1,052 | 1,054 | 1,044 | 20,100 |
June 13, 2025 | 1,044 | 1,036 | 1,036 | 1,044 | 1,033 | 44,500 |
June 12, 2025 | 1,050 | 1,052 | 1,052 | 1,062 | 1,036 | 70,100 |
June 11, 2025 | 1,065 | 1,062 | 1,062 | 1,066 | 1,054 | 35,100 |
June 10, 2025 | 1,057 | 1,055 | 1,055 | 1,068 | 1,051 | 58,800 |
June 09, 2025 | 1,058 | 1,049 | 1,049 | 1,060 | 1,047 | 46,600 |
June 06, 2025 | 1,015 | 1,041 | 1,041 | 1,053 | 1,011 | 70,700 |
June 05, 2025 | 1,031 | 1,016 | 1,016 | 1,057 | 1,011 | 77,100 |
June 04, 2025 | 1,013 | 1,031 | 1,031 | 1,037 | 1,013 | 37,600 |
June 03, 2025 | 1,021 | 1,016 | 1,016 | 1,024 | 1,013 | 44,000 |
June 02, 2025 | 1,025 | 1,023 | 1,023 | 1,032 | 1,018 | 37,900 |
May 30, 2025 | 1,008 | 1,032 | 1,032 | 1,037 | 1,002 | 34,400 |
May 29, 2025 | 1,031 | 1,033 | 1,033 | 1,034 | 1,024 | 47,600 |
May 28, 2025 | 1,058 | 1,027 | 1,027 | 1,072 | 1,025 | 63,300 |
May 27, 2025 | 1,040 | 1,044 | 1,044 | 1,051 | 1,023 | 53,600 |
May 26, 2025 | 1,049 | 1,048 | 1,048 | 1,065 | 1,041 | 67,000 |
May 23, 2025 | 1,035 | 1,044 | 1,044 | 1,047 | 1,032 | 60,100 |