1,325.00
+49(+3.84%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,295 | 1,325 | 1,320 | 1,328 | 1,289 | 39,200 |
September 05, 2025 | 1,269 | 1,276 | 1,276 | 1,276 | 1,257 | 12,300 |
September 04, 2025 | 1,294 | 1,266 | 1,266 | 1,294 | 1,258 | 22,300 |
September 03, 2025 | 1,303 | 1,280 | 1,280 | 1,307 | 1,271 | 18,100 |
September 02, 2025 | 1,289 | 1,292 | 1,292 | 1,304 | 1,286 | 21,600 |
September 01, 2025 | 1,300 | 1,289 | 1,289 | 1,305 | 1,287 | 12,800 |
August 29, 2025 | 1,282 | 1,302 | 1,302 | 1,307 | 1,282 | 15,500 |
August 28, 2025 | 1,300 | 1,283 | 1,283 | 1,300 | 1,282 | 11,800 |
August 27, 2025 | 1,314 | 1,291 | 1,291 | 1,314 | 1,290 | 17,900 |
August 26, 2025 | 1,313 | 1,304 | 1,304 | 1,316 | 1,299 | 33,400 |
August 25, 2025 | 1,288 | 1,302 | 1,302 | 1,302 | 1,282 | 62,600 |
August 22, 2025 | 1,239 | 1,276 | 1,276 | 1,280 | 1,239 | 85,100 |
August 21, 2025 | 1,238 | 1,227 | 1,227 | 1,238 | 1,220 | 16,000 |
August 20, 2025 | 1,246 | 1,230 | 1,230 | 1,247 | 1,228 | 22,100 |
August 19, 2025 | 1,255 | 1,251 | 1,251 | 1,262 | 1,244 | 19,500 |
August 18, 2025 | 1,255 | 1,255 | 1,255 | 1,261 | 1,237 | 28,300 |
August 15, 2025 | 1,206 | 1,253 | 1,253 | 1,256 | 1,206 | 58,800 |
August 14, 2025 | 1,232 | 1,220 | 1,220 | 1,232 | 1,202 | 19,400 |
August 13, 2025 | 1,199 | 1,220 | 1,220 | 1,242 | 1,187 | 64,300 |
August 12, 2025 | 1,168 | 1,200 | 1,200 | 1,200 | 1,168 | 80,700 |
August 08, 2025 | 1,158 | 1,165 | 1,165 | 1,169 | 1,139 | 40,200 |
August 07, 2025 | 1,151 | 1,157 | 1,157 | 1,174 | 1,141 | 37,700 |
August 06, 2025 | 1,140 | 1,151 | 1,151 | 1,151 | 1,127 | 19,900 |
August 05, 2025 | 1,131 | 1,137 | 1,137 | 1,140 | 1,110 | 15,700 |
August 04, 2025 | 1,101 | 1,129 | 1,129 | 1,131 | 1,082 | 50,300 |
August 01, 2025 | 1,120 | 1,125 | 1,125 | 1,130 | 1,103 | 30,700 |
July 31, 2025 | 1,100 | 1,103 | 1,103 | 1,121 | 1,090 | 24,600 |
July 30, 2025 | 1,086 | 1,097 | 1,097 | 1,098 | 1,082 | 4,600 |
July 29, 2025 | 1,095 | 1,091 | 1,091 | 1,102 | 1,088 | 15,100 |
July 28, 2025 | 1,100 | 1,095 | 1,095 | 1,109 | 1,094 | 31,100 |
July 25, 2025 | 1,083 | 1,098 | 1,098 | 1,101 | 1,076 | 33,600 |
July 24, 2025 | 1,084 | 1,079 | 1,079 | 1,090 | 1,071 | 15,600 |
July 23, 2025 | 1,066 | 1,089 | 1,089 | 1,110 | 1,062 | 41,900 |
July 22, 2025 | 1,048 | 1,058 | 1,058 | 1,075 | 1,042 | 30,700 |
July 18, 2025 | 1,052 | 1,052 | 1,052 | 1,057 | 1,040 | 26,600 |
July 17, 2025 | 1,026 | 1,030 | 1,030 | 1,060 | 1,026 | 36,700 |
July 16, 2025 | 1,012 | 1,026 | 1,026 | 1,033 | 1,010 | 13,000 |
July 15, 2025 | 1,040 | 1,012 | 1,012 | 1,040 | 1,001 | 15,800 |
July 14, 2025 | 1,025 | 1,033 | 1,033 | 1,035 | 1,023 | 11,600 |
July 11, 2025 | 1,033 | 1,030 | 1,030 | 1,038 | 1,027 | 9,700 |
July 10, 2025 | 1,044 | 1,024 | 1,024 | 1,044 | 1,023 | 7,000 |
July 09, 2025 | 1,045 | 1,044 | 1,044 | 1,050 | 1,031 | 22,100 |
July 08, 2025 | 1,035 | 1,035 | 1,035 | 1,040 | 1,025 | 7,600 |
July 07, 2025 | 1,033 | 1,021 | 1,021 | 1,035 | 1,020 | 6,100 |
July 04, 2025 | 1,034 | 1,032 | 1,032 | 1,038 | 1,025 | 13,100 |
July 03, 2025 | 1,032 | 1,025 | 1,025 | 1,043 | 1,022 | 13,200 |
July 02, 2025 | 1,060 | 1,031 | 1,031 | 1,060 | 1,031 | 9,200 |
July 01, 2025 | 1,041 | 1,060 | 1,060 | 1,075 | 1,036 | 50,300 |
June 30, 2025 | 1,025 | 1,035 | 1,035 | 1,062 | 1,018 | 32,700 |
June 27, 2025 | 1,040 | 1,015 | 1,015 | 1,045 | 1,005 | 23,400 |
June 26, 2025 | 1,048 | 1,040 | 1,040 | 1,056 | 1,034 | 27,100 |
June 25, 2025 | 1,064 | 1,039 | 1,039 | 1,064 | 1,037 | 16,300 |
June 24, 2025 | 1,020 | 1,060 | 1,060 | 1,073 | 1,020 | 50,500 |
June 23, 2025 | 1,050 | 1,019 | 1,023 | 1,050 | 1,019 | 16,900 |
June 20, 2025 | 1,044 | 1,053 | 1,053 | 1,066 | 1,028 | 45,400 |
June 19, 2025 | 1,034 | 1,044 | 1,044 | 1,045 | 1,010 | 52,900 |
June 18, 2025 | 986 | 1,037 | 1,037 | 1,040 | 986 | 50,100 |
June 17, 2025 | 999 | 986 | 986 | 999 | 977 | 15,300 |
June 16, 2025 | 997 | 984 | 984 | 1,000 | 982 | 20,700 |
June 13, 2025 | 1,025 | 995 | 995 | 1,025 | 991 | 18,400 |