1,200.50
-4(-0.33%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 1,205 | 1,204.5 | 1,204.5 | 1,207 | 1,196 | 512,900 |
| May 22, 2025 | 1,187 | 1,204.5 | 1,204.5 | 1,204.5 | 1,186 | 628,300 |
| May 21, 2025 | 1,195 | 1,198 | 1,198 | 1,204 | 1,193 | 612,800 |
| May 20, 2025 | 1,193 | 1,182 | 1,182 | 1,202 | 1,177 | 970,400 |
| May 19, 2025 | 1,180 | 1,184 | 1,184 | 1,192 | 1,174 | 1.13M |
| May 16, 2025 | 1,205 | 1,187 | 1,187 | 1,205 | 1,177 | 762,300 |
| May 15, 2025 | 1,209 | 1,197.5 | 1,197.5 | 1,213.5 | 1,191 | 796,000 |
| May 14, 2025 | 1,222.5 | 1,225 | 1,225 | 1,247.5 | 1,216.5 | 887,300 |
| May 13, 2025 | 1,255 | 1,230 | 1,230 | 1,272 | 1,206.5 | 2.61M |
| May 12, 2025 | 1,230 | 1,225 | 1,225 | 1,234.5 | 1,220.5 | 533,000 |
| May 09, 2025 | 1,216 | 1,220.5 | 1,220.5 | 1,224.5 | 1,213.5 | 688,300 |
| May 08, 2025 | 1,215 | 1,208 | 1,208 | 1,218 | 1,201 | 528,000 |
| May 07, 2025 | 1,223 | 1,216.5 | 1,216.5 | 1,228.5 | 1,215.5 | 686,000 |
| May 02, 2025 | 1,221.5 | 1,222.5 | 1,222.5 | 1,236.5 | 1,220.5 | 440,400 |
| May 01, 2025 | 1,214.5 | 1,221 | 1,221 | 1,223 | 1,209 | 491,500 |
| April 30, 2025 | 1,220.5 | 1,213.5 | 1,213.5 | 1,229 | 1,201 | 711,100 |
| April 28, 2025 | 1,210 | 1,204 | 1,204 | 1,215 | 1,201.5 | 436,100 |
| April 25, 2025 | 1,193 | 1,201.5 | 1,201.5 | 1,207.5 | 1,189 | 547,400 |
| April 24, 2025 | 1,180 | 1,184 | 1,184 | 1,192 | 1,179.5 | 1.04M |
| April 23, 2025 | 1,183 | 1,178 | 1,178 | 1,188 | 1,171.5 | 571,700 |
| April 22, 2025 | 1,163 | 1,164 | 1,164 | 1,173.5 | 1,162 | 571,100 |
| April 21, 2025 | 1,182 | 1,158.5 | 1,158.5 | 1,184.5 | 1,152.5 | 512,000 |
| April 18, 2025 | 1,182.5 | 1,183 | 1,183 | 1,188 | 1,176.5 | 528,800 |
| April 17, 2025 | 1,172.5 | 1,177.5 | 1,177.5 | 1,182.5 | 1,164.5 | 431,500 |
| April 16, 2025 | 1,160 | 1,169.5 | 1,169.5 | 1,173 | 1,160 | 867,200 |
| April 15, 2025 | 1,173.5 | 1,173 | 1,173 | 1,175 | 1,157 | 589,500 |
| April 14, 2025 | 1,150 | 1,156.5 | 1,156.5 | 1,176 | 1,146 | 551,600 |
| April 11, 2025 | 1,114 | 1,143.5 | 1,143.5 | 1,147 | 1,096.5 | 898,300 |
| April 10, 2025 | 1,200 | 1,174 | 1,174 | 1,205 | 1,160.5 | 1.2M |
| April 09, 2025 | 1,105 | 1,093 | 1,093 | 1,113 | 1,080.5 | 974,000 |
| April 08, 2025 | 1,120 | 1,151.5 | 1,151.5 | 1,169.5 | 1,120 | 647,800 |
| April 07, 2025 | 1,062 | 1,079.5 | 1,079.5 | 1,111.5 | 1,057.5 | 1.25M |
| April 04, 2025 | 1,178.5 | 1,176 | 1,176 | 1,199.5 | 1,152 | 1.18M |
| April 03, 2025 | 1,233.5 | 1,235 | 1,235 | 1,249 | 1,223.5 | 829,600 |
| April 02, 2025 | 1,302.5 | 1,293.5 | 1,293.5 | 1,308 | 1,287 | 533,100 |
| April 01, 2025 | 1,310 | 1,300.5 | 1,300.5 | 1,318.5 | 1,297 | 399,900 |
| March 31, 2025 | 1,311 | 1,297.5 | 1,297.5 | 1,316.5 | 1,293 | 829,700 |
| March 28, 2025 | 1,359.5 | 1,347 | 1,347 | 1,359.5 | 1,344 | 693,900 |
| March 27, 2025 | 1,384 | 1,392.5 | 1,362.5 | 1,397 | 1,374.5 | 703,800 |
| March 26, 2025 | 1,384 | 1,386.5 | 1,356.63 | 1,394 | 1,375.5 | 526,000 |
| March 25, 2025 | 1,366.5 | 1,379.5 | 1,349.78 | 1,384 | 1,365 | 443,700 |
| March 24, 2025 | 1,371 | 1,358 | 1,328.74 | 1,371 | 1,350.5 | 622,200 |
| March 21, 2025 | 1,370 | 1,372.5 | 1,342.93 | 1,380.5 | 1,367 | 1.18M |
| March 19, 2025 | 1,373.5 | 1,391.5 | 1,361.52 | 1,392 | 1,373.5 | 454,200 |
| March 18, 2025 | 1,366 | 1,374.5 | 1,344.89 | 1,378 | 1,365 | 686,200 |
| March 17, 2025 | 1,349 | 1,353 | 1,323.85 | 1,367.5 | 1,349 | 472,300 |
| March 14, 2025 | 1,331.5 | 1,338 | 1,338 | 1,342 | 1,326.5 | 524,100 |
| March 13, 2025 | 1,338 | 1,337.5 | 1,337.5 | 1,346 | 1,333 | 536,900 |
| March 12, 2025 | 1,314 | 1,340.5 | 1,340.5 | 1,344.5 | 1,314 | 612,200 |
| March 11, 2025 | 1,321.5 | 1,321 | 1,321 | 1,325.5 | 1,302 | 1.03M |
| March 10, 2025 | 1,340.5 | 1,338 | 1,338 | 1,349 | 1,333.5 | 662,200 |
| March 07, 2025 | 1,328 | 1,342.5 | 1,342.5 | 1,344 | 1,318 | 520,000 |
| March 06, 2025 | 1,328 | 1,335 | 1,335 | 1,342 | 1,325.5 | 574,400 |
| March 05, 2025 | 1,302.5 | 1,319 | 1,319 | 1,319 | 1,301.5 | 906,000 |
| March 04, 2025 | 1,313 | 1,302 | 1,302 | 1,320.5 | 1,297.5 | 513,000 |
| March 03, 2025 | 1,309.5 | 1,320 | 1,320 | 1,326 | 1,306.5 | 853,400 |
| February 28, 2025 | 1,293.5 | 1,296 | 1,296 | 1,305 | 1,289 | 1.09M |
| February 27, 2025 | 1,292 | 1,295.5 | 1,295.5 | 1,302 | 1,289 | 693,700 |
| February 26, 2025 | 1,307 | 1,293 | 1,293 | 1,315.5 | 1,277.5 | 1.2M |
| February 25, 2025 | 1,320 | 1,315 | 1,315 | 1,329.5 | 1,313.5 | 823,600 |