1,275.00
-15(-1.16%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 1,272 | 1,275 | 1,275 | 1,282 | 1,272 | 4,200 |
September 26, 2025 | 1,282 | 1,290 | 1,290 | 1,290 | 1,272 | 1,400 |
September 25, 2025 | 1,291 | 1,281 | 1,281 | 1,291 | 1,280 | 4,400 |
September 24, 2025 | 1,275 | 1,284 | 1,284 | 1,284 | 1,265 | 3,200 |
September 22, 2025 | 1,275 | 1,264 | 1,264 | 1,280 | 1,264 | 6,600 |
September 19, 2025 | 1,260 | 1,258 | 1,258 | 1,261 | 1,239 | 11,500 |
September 18, 2025 | 1,250 | 1,255 | 1,255 | 1,258 | 1,238 | 12,500 |
September 17, 2025 | 1,250 | 1,255 | 1,255 | 1,258 | 1,238 | 12,500 |
September 16, 2025 | 1,248 | 1,250 | 1,250 | 1,253 | 1,248 | 2,600 |
September 12, 2025 | 1,258 | 1,246 | 1,246 | 1,258 | 1,246 | 9,200 |
September 11, 2025 | 1,257 | 1,258 | 1,258 | 1,267 | 1,257 | 3,100 |
September 10, 2025 | 1,272 | 1,257 | 1,257 | 1,282 | 1,257 | 9,000 |
September 09, 2025 | 1,285 | 1,272 | 1,272 | 1,285 | 1,261 | 4,700 |
September 08, 2025 | 1,277 | 1,285 | 1,285 | 1,285 | 1,263 | 9,200 |
September 05, 2025 | 1,258 | 1,260 | 1,260 | 1,277 | 1,258 | 3,700 |
September 04, 2025 | 1,264 | 1,258 | 1,258 | 1,269 | 1,254 | 6,500 |
September 03, 2025 | 1,274 | 1,265 | 1,265 | 1,274 | 1,265 | 2,900 |
September 02, 2025 | 1,280 | 1,265 | 1,265 | 1,283 | 1,265 | 6,700 |
September 01, 2025 | 1,276 | 1,270 | 1,270 | 1,286 | 1,270 | 7,400 |
August 29, 2025 | 1,289 | 1,285 | 1,285 | 1,300 | 1,278 | 3,000 |
August 28, 2025 | 1,282 | 1,285 | 1,285 | 1,301 | 1,272 | 6,200 |
August 27, 2025 | 1,271 | 1,276 | 1,276 | 1,286 | 1,270 | 3,500 |
August 26, 2025 | 1,275 | 1,271 | 1,271 | 1,286 | 1,271 | 7,700 |
August 25, 2025 | 1,315 | 1,286 | 1,286 | 1,315 | 1,286 | 10,100 |
August 22, 2025 | 1,284 | 1,300 | 1,300 | 1,305 | 1,283 | 6,000 |
August 21, 2025 | 1,295 | 1,284 | 1,284 | 1,300 | 1,282 | 12,100 |
August 20, 2025 | 1,332 | 1,298 | 1,298 | 1,332 | 1,290 | 13,500 |
August 19, 2025 | 1,325 | 1,336 | 1,336 | 1,343 | 1,312 | 15,700 |
August 18, 2025 | 1,273 | 1,347 | 1,347 | 1,359 | 1,273 | 22,900 |
August 15, 2025 | 1,313 | 1,296 | 1,296 | 1,346 | 1,252 | 17,400 |
August 14, 2025 | 1,370 | 1,312 | 1,312 | 1,412 | 1,312 | 53,500 |
August 13, 2025 | 1,270 | 1,300 | 1,300 | 1,302 | 1,270 | 14,100 |
August 12, 2025 | 1,270 | 1,268 | 1,268 | 1,284 | 1,265 | 2,700 |
August 08, 2025 | 1,283 | 1,270 | 1,270 | 1,283 | 1,265 | 1,800 |
August 07, 2025 | 1,285 | 1,283 | 1,283 | 1,285 | 1,249 | 2,600 |
August 06, 2025 | 1,253 | 1,255 | 1,255 | 1,264 | 1,252 | 2,900 |
August 05, 2025 | 1,242 | 1,259 | 1,259 | 1,264 | 1,242 | 2,900 |
August 04, 2025 | 1,241 | 1,242 | 1,242 | 1,242 | 1,241 | 900 |
August 01, 2025 | 1,251 | 1,241 | 1,241 | 1,252 | 1,240 | 1,500 |
July 31, 2025 | 1,252 | 1,242 | 1,242 | 1,254 | 1,242 | 2,200 |
July 30, 2025 | 1,233 | 1,248 | 1,248 | 1,249 | 1,232 | 1,700 |
July 29, 2025 | 1,233 | 1,233 | 1,233 | 1,244 | 1,230 | 2,800 |
July 28, 2025 | 1,237 | 1,233 | 1,233 | 1,237 | 1,232 | 3,300 |
July 25, 2025 | 1,222 | 1,233 | 1,233 | 1,247 | 1,221 | 2,800 |
July 24, 2025 | 1,225 | 1,225 | 1,225 | 1,234 | 1,225 | 1,800 |
July 23, 2025 | 1,211 | 1,221 | 1,221 | 1,224 | 1,206 | 4,500 |
July 22, 2025 | 1,213 | 1,211 | 1,211 | 1,216 | 1,211 | 2,300 |
July 18, 2025 | 1,220 | 1,210 | 1,210 | 1,220 | 1,210 | 1,900 |
July 17, 2025 | 1,215 | 1,213 | 1,213 | 1,217 | 1,213 | 1,800 |
July 16, 2025 | 1,217 | 1,216 | 1,216 | 1,223 | 1,216 | 4,400 |
July 15, 2025 | 1,225 | 1,217 | 1,217 | 1,227 | 1,217 | 3,600 |
July 14, 2025 | 1,220 | 1,225 | 1,225 | 1,231 | 1,220 | 8,000 |
July 11, 2025 | 1,285 | 1,219 | 1,219 | 1,287 | 1,219 | 29,200 |
July 10, 2025 | 1,325 | 1,315 | 1,315 | 1,325 | 1,313 | 1,000 |
July 09, 2025 | 1,304 | 1,309 | 1,309 | 1,335 | 1,304 | 1,900 |
July 08, 2025 | 1,294 | 1,304 | 1,304 | 1,305 | 1,294 | 300 |
July 07, 2025 | 1,306 | 1,304 | 1,304 | 1,306 | 1,300 | 500 |
July 04, 2025 | 1,300 | 1,306 | 1,306 | 1,318 | 1,293 | 1,000 |
July 03, 2025 | 1,300 | 1,300 | 1,300 | 1,305 | 1,300 | 1,200 |
July 02, 2025 | 1,318 | 1,300 | 1,300 | 1,338 | 1,300 | 2,900 |