1,048.00
+23(+2.24%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,016 | 1,025 | 1,025 | 1,028 | 1,013 | 29,400 |
September 04, 2025 | 1,008 | 1,020 | 1,020 | 1,020 | 1,005 | 23,000 |
September 03, 2025 | 1,020 | 1,006 | 1,006 | 1,021 | 1,005 | 54,800 |
September 02, 2025 | 1,040 | 1,027 | 1,027 | 1,045 | 1,023 | 33,700 |
September 01, 2025 | 1,028 | 1,044 | 1,044 | 1,044 | 1,020 | 32,000 |
August 29, 2025 | 1,028 | 1,031 | 1,031 | 1,038 | 1,021 | 33,300 |
August 28, 2025 | 1,025 | 1,028 | 1,028 | 1,032 | 1,014 | 59,500 |
August 27, 2025 | 1,046 | 1,031 | 1,031 | 1,047 | 1,017 | 90,300 |
August 26, 2025 | 1,070 | 1,047 | 1,047 | 1,070 | 1,047 | 36,400 |
August 25, 2025 | 1,053 | 1,047 | 1,047 | 1,065 | 1,045 | 50,100 |
August 22, 2025 | 1,054 | 1,050 | 1,050 | 1,067 | 1,050 | 43,300 |
August 21, 2025 | 1,071 | 1,057 | 1,057 | 1,075 | 1,047 | 62,700 |
August 20, 2025 | 1,111 | 1,075 | 1,075 | 1,111 | 1,072 | 72,400 |
August 19, 2025 | 1,128 | 1,109 | 1,109 | 1,128 | 1,093 | 65,000 |
August 18, 2025 | 1,117 | 1,118 | 1,120 | 1,142 | 1,113 | 39,600 |
August 15, 2025 | 1,130 | 1,130 | 1,130 | 1,209 | 1,106 | 232,500 |
August 14, 2025 | 1,120 | 1,100 | 1,100 | 1,133 | 1,100 | 80,700 |
August 13, 2025 | 1,137 | 1,126 | 1,126 | 1,149 | 1,123 | 35,800 |
August 12, 2025 | 1,132 | 1,146 | 1,146 | 1,150 | 1,123 | 50,500 |
August 08, 2025 | 1,119 | 1,126 | 1,126 | 1,128 | 1,109 | 46,000 |
August 07, 2025 | 1,104 | 1,125 | 1,125 | 1,128 | 1,103 | 31,500 |
August 06, 2025 | 1,137 | 1,111 | 1,111 | 1,139 | 1,110 | 44,300 |
August 05, 2025 | 1,133 | 1,142 | 1,142 | 1,150 | 1,126 | 39,100 |
August 04, 2025 | 1,102 | 1,133 | 1,133 | 1,170 | 1,102 | 138,900 |
August 01, 2025 | 1,120 | 1,123 | 1,123 | 1,126 | 1,104 | 23,800 |
July 31, 2025 | 1,115 | 1,112 | 1,112 | 1,129 | 1,102 | 33,000 |
July 30, 2025 | 1,125 | 1,116 | 1,116 | 1,125 | 1,101 | 38,200 |
July 29, 2025 | 1,140 | 1,130 | 1,130 | 1,143 | 1,122 | 29,400 |
July 28, 2025 | 1,137 | 1,145 | 1,145 | 1,159 | 1,129 | 29,600 |
July 25, 2025 | 1,138 | 1,144 | 1,144 | 1,156 | 1,134 | 30,200 |
July 24, 2025 | 1,149 | 1,145 | 1,145 | 1,153 | 1,130 | 43,600 |
July 23, 2025 | 1,113 | 1,143 | 1,143 | 1,143 | 1,106 | 64,100 |
July 22, 2025 | 1,102 | 1,108 | 1,108 | 1,130 | 1,093 | 40,300 |
July 18, 2025 | 1,092 | 1,096 | 1,096 | 1,109 | 1,088 | 42,200 |
July 17, 2025 | 1,050 | 1,092 | 1,092 | 1,093 | 1,050 | 40,800 |
July 16, 2025 | 1,050 | 1,057 | 1,057 | 1,079 | 1,039 | 34,600 |
July 15, 2025 | 1,070 | 1,049 | 1,049 | 1,071 | 1,040 | 39,400 |
July 14, 2025 | 1,063 | 1,070 | 1,070 | 1,080 | 1,062 | 31,800 |
July 11, 2025 | 1,044 | 1,069 | 1,069 | 1,072 | 1,041 | 46,400 |
July 10, 2025 | 1,044 | 1,044 | 1,044 | 1,047 | 1,034 | 18,500 |
July 09, 2025 | 1,060 | 1,045 | 1,045 | 1,067 | 1,039 | 50,200 |
July 08, 2025 | 1,032 | 1,057 | 1,057 | 1,057 | 1,029 | 57,800 |
July 07, 2025 | 1,036 | 1,039 | 1,039 | 1,056 | 1,035 | 25,700 |
July 04, 2025 | 1,064 | 1,035 | 1,035 | 1,066 | 1,034 | 46,300 |
July 03, 2025 | 1,050 | 1,047 | 1,047 | 1,070 | 1,043 | 55,500 |
July 02, 2025 | 1,079 | 1,052 | 1,052 | 1,079 | 1,050 | 66,800 |
July 01, 2025 | 1,115 | 1,084 | 1,084 | 1,124 | 1,084 | 80,100 |
June 30, 2025 | 1,110 | 1,127 | 1,127 | 1,168 | 1,110 | 103,700 |
June 27, 2025 | 1,112 | 1,109 | 1,109 | 1,139 | 1,105 | 65,000 |
June 26, 2025 | 1,088 | 1,091 | 1,091 | 1,178 | 1,086 | 238,700 |
June 25, 2025 | 1,123 | 1,090 | 1,090 | 1,128 | 1,088 | 70,300 |
June 24, 2025 | 1,111 | 1,123 | 1,123 | 1,128 | 1,107 | 36,000 |
June 23, 2025 | 1,102 | 1,100 | 1,100 | 1,112 | 1,088 | 62,100 |
June 20, 2025 | 1,162 | 1,120 | 1,120 | 1,165 | 1,120 | 54,700 |
June 19, 2025 | 1,162 | 1,162 | 1,162 | 1,185 | 1,162 | 31,000 |
June 18, 2025 | 1,153 | 1,169 | 1,169 | 1,186 | 1,153 | 47,700 |
June 17, 2025 | 1,158 | 1,166 | 1,166 | 1,190 | 1,154 | 48,300 |
June 16, 2025 | 1,155 | 1,151 | 1,151 | 1,168 | 1,147 | 33,200 |
June 13, 2025 | 1,181 | 1,155 | 1,155 | 1,181 | 1,136 | 69,000 |
June 12, 2025 | 1,161 | 1,179 | 1,179 | 1,189 | 1,160 | 44,900 |