2,127.00
+1(+0.05%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 2,125 | 2,127 | 2,127 | 2,145 | 2,090 | 21,200 |
August 21, 2025 | 2,156 | 2,126 | 2,126 | 2,174 | 2,120 | 25,600 |
August 20, 2025 | 2,140 | 2,157 | 2,157 | 2,160 | 2,106 | 52,100 |
August 19, 2025 | 2,185 | 2,151 | 2,151 | 2,195 | 2,147 | 30,000 |
August 18, 2025 | 2,176 | 2,185 | 2,185 | 2,231 | 2,157 | 65,500 |
August 15, 2025 | 2,156 | 2,177 | 2,177 | 2,189 | 2,102 | 84,300 |
August 14, 2025 | 2,002 | 2,157 | 2,157 | 2,157 | 2,002 | 190,400 |
August 13, 2025 | 1,979 | 1,986 | 1,986 | 1,998 | 1,941 | 62,900 |
August 12, 2025 | 1,930 | 1,953 | 1,953 | 1,957 | 1,911 | 32,200 |
August 08, 2025 | 1,937 | 1,930 | 1,930 | 1,939 | 1,911 | 21,100 |
August 07, 2025 | 1,884 | 1,928 | 1,928 | 1,928 | 1,884 | 17,200 |
August 06, 2025 | 1,881 | 1,898 | 1,898 | 1,910 | 1,879 | 17,700 |
August 05, 2025 | 1,869 | 1,881 | 1,881 | 1,898 | 1,869 | 12,400 |
August 04, 2025 | 1,859 | 1,863 | 1,863 | 1,889 | 1,844 | 18,700 |
August 01, 2025 | 1,876 | 1,899 | 1,899 | 1,899 | 1,874 | 20,500 |
July 31, 2025 | 1,820 | 1,876 | 1,876 | 1,880 | 1,820 | 21,600 |
July 30, 2025 | 1,829 | 1,816 | 1,816 | 1,855 | 1,811 | 25,300 |
July 29, 2025 | 1,850 | 1,829 | 1,829 | 1,850 | 1,806 | 25,300 |
July 28, 2025 | 1,824 | 1,850 | 1,850 | 1,850 | 1,824 | 17,300 |
July 25, 2025 | 1,807 | 1,824 | 1,824 | 1,833 | 1,800 | 17,700 |
July 24, 2025 | 1,833 | 1,809 | 1,809 | 1,836 | 1,801 | 21,900 |
July 23, 2025 | 1,781 | 1,815 | 1,815 | 1,815 | 1,778 | 34,100 |
July 22, 2025 | 1,766 | 1,777 | 1,777 | 1,808 | 1,766 | 19,900 |
July 18, 2025 | 1,790 | 1,770 | 1,770 | 1,797 | 1,770 | 15,800 |
July 17, 2025 | 1,778 | 1,790 | 1,790 | 1,790 | 1,770 | 41,300 |
July 16, 2025 | 1,800 | 1,788 | 1,788 | 1,804 | 1,785 | 21,900 |
July 15, 2025 | 1,838 | 1,795 | 1,795 | 1,838 | 1,795 | 21,300 |
July 14, 2025 | 1,815 | 1,821 | 1,821 | 1,851 | 1,815 | 20,700 |
July 11, 2025 | 1,825 | 1,826 | 1,826 | 1,888 | 1,806 | 31,400 |
July 10, 2025 | 1,846 | 1,815 | 1,815 | 1,846 | 1,798 | 38,600 |
July 09, 2025 | 1,843 | 1,820 | 1,820 | 1,845 | 1,820 | 19,700 |
July 08, 2025 | 1,845 | 1,825 | 1,825 | 1,872 | 1,823 | 28,900 |
July 07, 2025 | 1,864 | 1,845 | 1,845 | 1,893 | 1,845 | 42,900 |
July 04, 2025 | 1,873 | 1,848 | 1,848 | 1,900 | 1,848 | 16,500 |
July 03, 2025 | 1,861 | 1,848 | 1,848 | 1,865 | 1,843 | 17,300 |
July 02, 2025 | 1,888 | 1,849 | 1,849 | 1,888 | 1,841 | 25,300 |
July 01, 2025 | 1,933 | 1,897 | 1,897 | 1,933 | 1,879 | 29,800 |
June 30, 2025 | 1,975 | 1,934 | 1,934 | 1,999 | 1,934 | 17,800 |
June 27, 2025 | 1,998 | 1,970 | 1,970 | 1,998 | 1,938 | 31,100 |
June 26, 2025 | 1,980 | 1,958 | 1,958 | 2,005 | 1,941 | 30,400 |
June 25, 2025 | 1,973 | 1,980 | 1,980 | 2,000 | 1,968 | 22,700 |
June 24, 2025 | 1,986 | 1,985 | 1,985 | 1,990 | 1,967 | 21,000 |
June 23, 2025 | 1,975 | 1,975 | 1,975 | 1,984 | 1,948 | 21,600 |
June 20, 2025 | 1,938 | 1,974 | 1,974 | 1,984 | 1,938 | 46,600 |
June 19, 2025 | 1,947 | 1,940 | 1,940 | 1,954 | 1,925 | 21,500 |
June 18, 2025 | 1,928 | 1,942 | 1,942 | 1,985 | 1,926 | 23,600 |
June 17, 2025 | 1,989 | 1,946 | 1,946 | 2,002 | 1,943 | 14,900 |
June 16, 2025 | 2,000 | 1,989 | 1,989 | 2,008 | 1,971 | 18,600 |
June 13, 2025 | 2,019 | 1,991 | 1,991 | 2,039 | 1,971 | 55,500 |
June 12, 2025 | 2,015 | 2,019 | 2,019 | 2,043 | 1,987 | 48,800 |
June 11, 2025 | 1,960 | 2,000 | 2,000 | 2,005 | 1,951 | 55,000 |
June 10, 2025 | 1,964 | 1,973 | 1,973 | 1,999 | 1,953 | 45,000 |
June 09, 2025 | 1,879 | 1,946 | 1,946 | 1,980 | 1,879 | 36,700 |
June 06, 2025 | 1,897 | 1,878 | 1,878 | 1,897 | 1,865 | 17,700 |
June 05, 2025 | 1,908 | 1,897 | 1,897 | 1,925 | 1,896 | 20,000 |
June 04, 2025 | 1,901 | 1,918 | 1,918 | 1,943 | 1,890 | 22,500 |
June 03, 2025 | 1,914 | 1,901 | 1,901 | 1,925 | 1,895 | 19,300 |
June 02, 2025 | 1,891 | 1,917 | 1,917 | 1,951 | 1,891 | 45,200 |
May 30, 2025 | 1,874 | 1,891 | 1,891 | 1,905 | 1,866 | 28,600 |
May 29, 2025 | 1,893 | 1,905 | 1,905 | 1,907 | 1,881 | 25,400 |