1,598.00
+13(+0.82%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,594 | 1,598 | 1,593 | 1,607 | 1,588 | 325,900 |
August 15, 2025 | 1,568 | 1,585 | 1,585 | 1,593 | 1,560 | 434,800 |
August 14, 2025 | 1,625 | 1,594 | 1,594 | 1,626 | 1,587 | 266,400 |
August 13, 2025 | 1,630 | 1,621 | 1,621 | 1,635 | 1,615 | 285,600 |
August 12, 2025 | 1,622 | 1,616 | 1,616 | 1,632 | 1,605 | 348,600 |
August 08, 2025 | 1,615 | 1,627 | 1,627 | 1,632 | 1,612 | 257,000 |
August 07, 2025 | 1,614 | 1,611 | 1,611 | 1,624 | 1,606 | 336,600 |
August 06, 2025 | 1,632 | 1,623 | 1,623 | 1,647 | 1,622 | 342,400 |
August 05, 2025 | 1,599 | 1,620 | 1,620 | 1,627 | 1,591 | 273,900 |
August 04, 2025 | 1,580 | 1,596 | 1,596 | 1,602 | 1,580 | 224,500 |
August 01, 2025 | 1,588 | 1,600 | 1,600 | 1,608 | 1,588 | 329,500 |
July 31, 2025 | 1,567 | 1,581 | 1,581 | 1,582 | 1,557 | 481,100 |
July 30, 2025 | 1,566 | 1,580 | 1,580 | 1,583 | 1,561 | 336,800 |
July 29, 2025 | 1,556 | 1,566 | 1,566 | 1,607 | 1,552 | 557,100 |
July 28, 2025 | 1,570 | 1,562 | 1,562 | 1,570 | 1,543 | 446,400 |
July 25, 2025 | 1,551 | 1,571 | 1,571 | 1,589 | 1,533 | 562,400 |
July 24, 2025 | 1,553 | 1,567 | 1,567 | 1,574 | 1,543 | 623,900 |
July 23, 2025 | 1,570 | 1,546 | 1,546 | 1,585 | 1,546 | 728,000 |
July 22, 2025 | 1,540 | 1,544 | 1,544 | 1,580 | 1,532 | 1.33M |
July 18, 2025 | 1,659 | 1,537 | 1,537 | 1,662 | 1,499 | 2.25M |
July 17, 2025 | 1,663 | 1,660 | 1,660 | 1,677 | 1,646 | 469,700 |
July 16, 2025 | 1,682 | 1,662 | 1,662 | 1,688 | 1,662 | 435,600 |
July 15, 2025 | 1,671 | 1,679 | 1,679 | 1,685 | 1,651 | 377,800 |
July 14, 2025 | 1,665 | 1,671 | 1,671 | 1,692 | 1,652 | 396,700 |
July 11, 2025 | 1,661 | 1,660 | 1,660 | 1,687 | 1,654 | 331,400 |
July 10, 2025 | 1,638 | 1,648 | 1,648 | 1,648 | 1,625 | 398,000 |
July 09, 2025 | 1,615 | 1,625 | 1,625 | 1,642 | 1,611 | 278,000 |
July 08, 2025 | 1,576 | 1,610 | 1,610 | 1,615 | 1,566 | 312,100 |
July 07, 2025 | 1,572 | 1,576 | 1,576 | 1,588 | 1,556 | 294,600 |
July 04, 2025 | 1,578 | 1,577 | 1,577 | 1,594 | 1,567 | 428,000 |
July 03, 2025 | 1,532 | 1,568 | 1,568 | 1,580 | 1,529 | 446,900 |
July 02, 2025 | 1,517 | 1,535 | 1,535 | 1,556 | 1,514 | 293,000 |
July 01, 2025 | 1,510 | 1,516 | 1,516 | 1,517 | 1,501 | 193,300 |
June 30, 2025 | 1,520 | 1,513 | 1,513 | 1,538 | 1,513 | 315,800 |
June 27, 2025 | 1,511 | 1,518 | 1,518 | 1,520 | 1,507 | 254,100 |
June 26, 2025 | 1,482 | 1,507 | 1,507 | 1,509 | 1,478 | 298,500 |
June 25, 2025 | 1,496 | 1,490 | 1,490 | 1,518 | 1,485 | 290,500 |
June 24, 2025 | 1,523 | 1,497 | 1,497 | 1,524 | 1,495 | 175,500 |
June 23, 2025 | 1,500 | 1,509 | 1,509 | 1,548 | 1,500 | 343,400 |
June 20, 2025 | 1,494 | 1,508 | 1,508 | 1,518 | 1,494 | 1.19M |
June 19, 2025 | 1,512 | 1,494 | 1,494 | 1,512 | 1,492 | 143,400 |
June 18, 2025 | 1,500 | 1,509 | 1,509 | 1,518 | 1,496 | 190,200 |
June 17, 2025 | 1,499 | 1,506 | 1,506 | 1,516 | 1,499 | 206,900 |
June 16, 2025 | 1,495 | 1,495 | 1,495 | 1,518 | 1,483 | 264,800 |
June 13, 2025 | 1,489 | 1,482 | 1,482 | 1,495 | 1,481 | 244,800 |
June 12, 2025 | 1,502 | 1,502 | 1,502 | 1,505 | 1,488 | 206,700 |
June 11, 2025 | 1,488 | 1,510 | 1,510 | 1,517 | 1,485 | 237,500 |
June 10, 2025 | 1,487 | 1,490 | 1,490 | 1,499 | 1,487 | 164,500 |
June 09, 2025 | 1,490 | 1,487 | 1,487 | 1,494 | 1,485 | 184,600 |
June 06, 2025 | 1,500 | 1,490 | 1,490 | 1,508 | 1,490 | 159,300 |
June 05, 2025 | 1,491 | 1,488 | 1,488 | 1,500 | 1,483 | 231,500 |
June 04, 2025 | 1,510 | 1,505 | 1,505 | 1,522 | 1,503 | 221,000 |
June 03, 2025 | 1,519 | 1,514 | 1,514 | 1,533 | 1,505 | 176,800 |
June 02, 2025 | 1,545 | 1,516 | 1,516 | 1,554 | 1,506 | 365,900 |
May 30, 2025 | 1,512 | 1,541 | 1,541 | 1,542 | 1,503 | 355,500 |
May 29, 2025 | 1,502 | 1,512 | 1,512 | 1,517 | 1,502 | 227,400 |
May 28, 2025 | 1,512 | 1,503 | 1,503 | 1,513 | 1,500 | 174,500 |
May 27, 2025 | 1,516 | 1,504 | 1,504 | 1,520 | 1,501 | 157,900 |
May 26, 2025 | 1,514 | 1,518 | 1,518 | 1,528 | 1,510 | 201,800 |
May 23, 2025 | 1,500 | 1,497 | 1,497 | 1,508 | 1,493 | 179,400 |