1,992.00
+6(+0.30%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,990 | 1,992 | 1,992 | 1,998 | 1,988 | 15,600 |
September 05, 2025 | 1,991 | 1,986 | 1,986 | 1,997 | 1,985 | 16,200 |
September 04, 2025 | 1,991 | 1,993 | 1,993 | 1,997 | 1,985 | 20,900 |
September 03, 2025 | 1,981 | 1,992 | 1,992 | 1,994 | 1,981 | 22,700 |
September 02, 2025 | 1,967 | 1,988 | 1,988 | 1,990 | 1,967 | 18,100 |
September 01, 2025 | 1,946 | 1,959 | 1,959 | 1,968 | 1,946 | 16,400 |
August 29, 2025 | 1,958 | 1,947 | 1,947 | 1,958 | 1,947 | 17,200 |
August 28, 2025 | 1,959 | 1,960 | 1,960 | 1,966 | 1,954 | 15,500 |
August 27, 2025 | 1,963 | 1,966 | 1,966 | 1,968 | 1,958 | 13,700 |
August 26, 2025 | 1,988 | 1,970 | 1,970 | 1,992 | 1,970 | 16,500 |
August 25, 2025 | 2,001 | 1,994 | 1,994 | 2,001 | 1,989 | 19,000 |
August 22, 2025 | 2,002 | 1,995 | 1,995 | 2,004 | 1,994 | 12,800 |
August 21, 2025 | 1,995 | 1,993 | 1,993 | 1,998 | 1,990 | 6,500 |
August 20, 2025 | 2,006 | 1,991 | 1,991 | 2,011 | 1,991 | 11,200 |
August 19, 2025 | 1,994 | 1,998 | 1,998 | 2,005 | 1,984 | 21,000 |
August 18, 2025 | 2,000 | 1,995 | 1,995 | 2,018 | 1,995 | 18,900 |
August 15, 2025 | 2,006 | 2,010 | 2,010 | 2,015 | 1,993 | 15,200 |
August 14, 2025 | 2,001 | 2,013 | 2,013 | 2,014 | 1,999 | 12,400 |
August 13, 2025 | 2,015 | 2,024 | 2,024 | 2,031 | 2,005 | 16,200 |
August 12, 2025 | 2,026 | 2,029 | 2,029 | 2,036 | 2,000 | 25,000 |
August 08, 2025 | 2,018 | 2,021 | 2,021 | 2,026 | 1,960 | 29,900 |
August 07, 2025 | 2,015 | 2,013 | 2,013 | 2,029 | 2,010 | 9,300 |
August 06, 2025 | 2,001 | 2,024 | 2,024 | 2,028 | 2,001 | 10,800 |
August 05, 2025 | 2,009 | 2,001 | 2,001 | 2,020 | 2,001 | 8,200 |
August 04, 2025 | 2,007 | 2,009 | 2,009 | 2,020 | 2,003 | 11,000 |
August 01, 2025 | 2,016 | 2,020 | 2,020 | 2,023 | 2,001 | 21,200 |
July 31, 2025 | 1,991 | 2,015 | 2,015 | 2,015 | 1,991 | 9,100 |
July 30, 2025 | 1,973 | 1,980 | 1,980 | 2,002 | 1,970 | 21,800 |
July 29, 2025 | 1,991 | 1,975 | 1,975 | 2,005 | 1,973 | 15,400 |
July 28, 2025 | 2,000 | 2,006 | 2,006 | 2,018 | 1,998 | 14,600 |
July 25, 2025 | 2,000 | 1,997 | 1,997 | 2,007 | 1,986 | 14,800 |
July 24, 2025 | 1,996 | 1,998 | 1,998 | 2,010 | 1,986 | 17,200 |
July 23, 2025 | 2,001 | 1,999 | 1,999 | 2,024 | 1,988 | 33,500 |
July 22, 2025 | 1,998 | 2,006 | 2,006 | 2,038 | 1,988 | 72,600 |
July 18, 2025 | 1,926 | 1,971 | 1,971 | 1,971 | 1,921 | 34,500 |
July 17, 2025 | 1,900 | 1,921 | 1,921 | 1,923 | 1,900 | 17,200 |
July 16, 2025 | 1,895 | 1,899 | 1,899 | 1,911 | 1,895 | 13,800 |
July 15, 2025 | 1,895 | 1,895 | 1,895 | 1,903 | 1,890 | 5,800 |
July 14, 2025 | 1,890 | 1,893 | 1,893 | 1,908 | 1,890 | 8,900 |
July 11, 2025 | 1,900 | 1,890 | 1,890 | 1,906 | 1,886 | 6,800 |
July 10, 2025 | 1,900 | 1,879 | 1,879 | 1,907 | 1,879 | 26,100 |
July 09, 2025 | 1,885 | 1,895 | 1,895 | 1,912 | 1,885 | 8,700 |
July 08, 2025 | 1,895 | 1,890 | 1,890 | 1,896 | 1,878 | 13,900 |
July 07, 2025 | 1,911 | 1,889 | 1,889 | 1,911 | 1,889 | 10,400 |
July 04, 2025 | 1,918 | 1,902 | 1,902 | 1,918 | 1,902 | 6,500 |
July 03, 2025 | 1,905 | 1,903 | 1,903 | 1,912 | 1,899 | 13,400 |
July 02, 2025 | 1,917 | 1,910 | 1,910 | 1,929 | 1,910 | 12,500 |
July 01, 2025 | 1,930 | 1,913 | 1,913 | 1,932 | 1,913 | 14,100 |
June 30, 2025 | 1,971 | 1,935 | 1,935 | 1,974 | 1,935 | 15,500 |
June 27, 2025 | 1,945 | 1,963 | 1,963 | 1,966 | 1,945 | 10,100 |
June 26, 2025 | 1,932 | 1,948 | 1,948 | 1,948 | 1,929 | 9,100 |
June 25, 2025 | 1,950 | 1,932 | 1,932 | 1,951 | 1,920 | 16,000 |
June 24, 2025 | 1,944 | 1,931 | 1,931 | 1,948 | 1,930 | 4,200 |
June 23, 2025 | 1,912 | 1,914 | 1,914 | 1,938 | 1,912 | 11,100 |
June 20, 2025 | 1,962 | 1,911 | 1,911 | 1,969 | 1,911 | 42,500 |
June 19, 2025 | 1,974 | 1,972 | 1,972 | 1,974 | 1,953 | 6,000 |
June 18, 2025 | 1,952 | 1,961 | 1,961 | 1,971 | 1,952 | 5,500 |
June 17, 2025 | 1,968 | 1,952 | 1,952 | 1,970 | 1,951 | 6,200 |
June 16, 2025 | 1,950 | 1,963 | 1,963 | 1,971 | 1,949 | 7,700 |
June 13, 2025 | 1,952 | 1,942 | 1,942 | 1,952 | 1,934 | 12,500 |