1,487.00
+17(+1.16%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,486 | 1,487 | 1,487 | 1,496 | 1,482 | 107,000 |
September 05, 2025 | 1,480 | 1,470 | 1,470 | 1,480 | 1,469 | 99,600 |
September 04, 2025 | 1,451 | 1,474 | 1,474 | 1,478 | 1,449 | 105,900 |
September 03, 2025 | 1,449 | 1,455 | 1,455 | 1,458 | 1,446 | 154,600 |
September 02, 2025 | 1,445 | 1,434 | 1,434 | 1,449 | 1,434 | 91,900 |
September 01, 2025 | 1,422 | 1,434 | 1,434 | 1,436 | 1,421 | 94,000 |
August 29, 2025 | 1,429 | 1,420 | 1,420 | 1,431 | 1,414 | 112,300 |
August 28, 2025 | 1,417 | 1,428 | 1,428 | 1,433 | 1,415 | 103,300 |
August 27, 2025 | 1,425 | 1,418 | 1,418 | 1,428 | 1,415 | 110,100 |
August 26, 2025 | 1,440 | 1,418 | 1,418 | 1,440 | 1,413 | 112,100 |
August 25, 2025 | 1,454 | 1,433 | 1,433 | 1,455 | 1,433 | 116,100 |
August 22, 2025 | 1,445 | 1,451 | 1,451 | 1,453 | 1,432 | 149,800 |
August 21, 2025 | 1,445 | 1,443 | 1,443 | 1,452 | 1,438 | 120,800 |
August 20, 2025 | 1,416 | 1,439 | 1,439 | 1,446 | 1,415 | 269,500 |
August 19, 2025 | 1,410 | 1,423 | 1,423 | 1,425 | 1,410 | 104,100 |
August 18, 2025 | 1,402 | 1,410 | 1,410 | 1,416 | 1,401 | 122,000 |
August 15, 2025 | 1,404 | 1,403 | 1,403 | 1,404 | 1,395 | 151,900 |
August 14, 2025 | 1,413 | 1,401 | 1,401 | 1,416 | 1,397 | 176,000 |
August 13, 2025 | 1,398 | 1,412 | 1,412 | 1,413 | 1,393 | 216,200 |
August 12, 2025 | 1,420 | 1,400 | 1,400 | 1,422 | 1,396 | 310,000 |
August 08, 2025 | 1,406 | 1,411 | 1,411 | 1,423 | 1,395 | 372,400 |
August 07, 2025 | 1,484 | 1,403 | 1,403 | 1,490 | 1,394 | 712,100 |
August 06, 2025 | 1,472 | 1,481 | 1,481 | 1,482 | 1,464 | 212,400 |
August 05, 2025 | 1,470 | 1,470 | 1,470 | 1,475 | 1,461 | 118,700 |
August 04, 2025 | 1,458 | 1,468 | 1,468 | 1,471 | 1,458 | 156,100 |
August 01, 2025 | 1,444 | 1,463 | 1,463 | 1,466 | 1,441 | 202,700 |
July 31, 2025 | 1,440 | 1,442 | 1,442 | 1,448 | 1,436 | 112,600 |
July 30, 2025 | 1,445 | 1,439 | 1,439 | 1,451 | 1,429 | 103,300 |
July 29, 2025 | 1,411 | 1,438 | 1,438 | 1,441 | 1,407 | 142,500 |
July 28, 2025 | 1,436 | 1,428 | 1,428 | 1,444 | 1,423 | 74,700 |
July 25, 2025 | 1,427 | 1,426 | 1,426 | 1,437 | 1,416 | 80,300 |
July 24, 2025 | 1,415 | 1,430 | 1,430 | 1,432 | 1,411 | 103,500 |
July 23, 2025 | 1,424 | 1,419 | 1,419 | 1,433 | 1,415 | 110,800 |
July 22, 2025 | 1,432 | 1,421 | 1,421 | 1,436 | 1,413 | 99,600 |
July 18, 2025 | 1,420 | 1,427 | 1,427 | 1,434 | 1,406 | 150,600 |
July 17, 2025 | 1,442 | 1,419 | 1,419 | 1,448 | 1,414 | 137,100 |
July 16, 2025 | 1,464 | 1,442 | 1,442 | 1,470 | 1,439 | 115,600 |
July 15, 2025 | 1,461 | 1,459 | 1,459 | 1,463 | 1,444 | 196,200 |
July 14, 2025 | 1,451 | 1,459 | 1,459 | 1,462 | 1,443 | 154,900 |
July 11, 2025 | 1,450 | 1,449 | 1,449 | 1,462 | 1,440 | 102,600 |
July 10, 2025 | 1,451 | 1,448 | 1,448 | 1,451 | 1,436 | 134,500 |
July 09, 2025 | 1,442 | 1,451 | 1,451 | 1,464 | 1,440 | 164,300 |
July 08, 2025 | 1,424 | 1,439 | 1,439 | 1,440 | 1,413 | 179,100 |
July 07, 2025 | 1,418 | 1,424 | 1,424 | 1,431 | 1,418 | 123,400 |
July 04, 2025 | 1,422 | 1,421 | 1,421 | 1,440 | 1,414 | 198,400 |
July 03, 2025 | 1,417 | 1,410 | 1,410 | 1,428 | 1,404 | 132,500 |
July 02, 2025 | 1,427 | 1,424 | 1,424 | 1,428 | 1,411 | 139,200 |
July 01, 2025 | 1,411 | 1,422 | 1,422 | 1,426 | 1,408 | 128,800 |
June 30, 2025 | 1,394 | 1,407 | 1,407 | 1,414 | 1,388 | 162,400 |
June 27, 2025 | 1,387 | 1,395 | 1,395 | 1,401 | 1,386 | 181,900 |
June 26, 2025 | 1,386 | 1,393 | 1,393 | 1,396 | 1,378 | 181,800 |
June 25, 2025 | 1,385 | 1,384 | 1,384 | 1,390 | 1,374 | 122,800 |
June 24, 2025 | 1,384 | 1,386 | 1,386 | 1,388 | 1,366 | 140,700 |
June 23, 2025 | 1,368 | 1,373 | 1,373 | 1,382 | 1,363 | 87,700 |
June 20, 2025 | 1,362 | 1,368 | 1,368 | 1,378 | 1,358 | 226,700 |
June 19, 2025 | 1,352 | 1,361 | 1,361 | 1,365 | 1,351 | 98,300 |
June 18, 2025 | 1,349 | 1,352 | 1,352 | 1,358 | 1,348 | 82,100 |
June 17, 2025 | 1,350 | 1,353 | 1,353 | 1,354 | 1,341 | 99,700 |
June 16, 2025 | 1,360 | 1,349 | 1,349 | 1,363 | 1,345 | 74,400 |
June 13, 2025 | 1,371 | 1,359 | 1,359 | 1,373 | 1,356 | 110,500 |