1,069.00
+7(+0.66%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,062 | 1,069 | 1,069 | 1,070 | 1,062 | 20,300 |
August 15, 2025 | 1,063 | 1,062 | 1,062 | 1,065 | 1,057 | 17,300 |
August 14, 2025 | 1,056 | 1,061 | 1,061 | 1,067 | 1,053 | 23,900 |
August 13, 2025 | 1,074 | 1,069 | 1,069 | 1,074 | 1,067 | 13,700 |
August 12, 2025 | 1,075 | 1,074 | 1,074 | 1,077 | 1,069 | 35,800 |
August 08, 2025 | 1,073 | 1,075 | 1,075 | 1,075 | 1,065 | 18,600 |
August 07, 2025 | 1,065 | 1,071 | 1,071 | 1,072 | 1,051 | 16,400 |
August 06, 2025 | 1,070 | 1,070 | 1,070 | 1,078 | 1,067 | 20,200 |
August 05, 2025 | 1,070 | 1,068 | 1,068 | 1,071 | 1,063 | 26,200 |
August 04, 2025 | 1,054 | 1,063 | 1,063 | 1,066 | 1,049 | 43,100 |
August 01, 2025 | 1,040 | 1,057 | 1,057 | 1,058 | 1,040 | 31,000 |
July 31, 2025 | 1,042 | 1,044 | 1,044 | 1,047 | 1,039 | 13,000 |
July 30, 2025 | 1,043 | 1,046 | 1,046 | 1,050 | 1,042 | 17,300 |
July 29, 2025 | 1,048 | 1,043 | 1,043 | 1,049 | 1,036 | 19,400 |
July 28, 2025 | 1,037 | 1,048 | 1,048 | 1,048 | 1,035 | 26,200 |
July 25, 2025 | 1,040 | 1,037 | 1,037 | 1,045 | 1,027 | 20,100 |
July 24, 2025 | 1,030 | 1,034 | 1,034 | 1,036 | 1,022 | 34,400 |
July 23, 2025 | 1,018 | 1,029 | 1,029 | 1,034 | 1,010 | 84,300 |
July 22, 2025 | 1,003 | 1,023 | 1,023 | 1,025 | 1,003 | 233,200 |
July 18, 2025 | 1,069 | 1,063 | 1,063 | 1,075 | 1,047 | 192,500 |
July 17, 2025 | 1,049 | 1,055 | 1,055 | 1,055 | 1,032 | 30,600 |
July 16, 2025 | 1,054 | 1,046 | 1,046 | 1,060 | 1,046 | 44,200 |
July 15, 2025 | 1,049 | 1,047 | 1,047 | 1,055 | 1,046 | 26,100 |
July 14, 2025 | 1,029 | 1,041 | 1,041 | 1,043 | 1,028 | 20,700 |
July 11, 2025 | 1,022 | 1,028 | 1,028 | 1,029 | 1,022 | 9,800 |
July 10, 2025 | 1,027 | 1,016 | 1,016 | 1,027 | 1,015 | 25,900 |
July 09, 2025 | 1,020 | 1,021 | 1,021 | 1,027 | 1,020 | 9,900 |
July 08, 2025 | 1,024 | 1,020 | 1,020 | 1,024 | 1,016 | 21,400 |
July 07, 2025 | 1,023 | 1,020 | 1,020 | 1,023 | 1,018 | 21,800 |
July 04, 2025 | 1,033 | 1,024 | 1,024 | 1,033 | 1,024 | 10,100 |
July 03, 2025 | 1,027 | 1,028 | 1,028 | 1,032 | 1,025 | 11,100 |
July 02, 2025 | 1,026 | 1,031 | 1,031 | 1,035 | 1,026 | 10,300 |
July 01, 2025 | 1,030 | 1,029 | 1,029 | 1,033 | 1,025 | 13,200 |
June 30, 2025 | 1,032 | 1,033 | 1,033 | 1,042 | 1,032 | 12,400 |
June 27, 2025 | 1,032 | 1,036 | 1,036 | 1,037 | 1,029 | 14,400 |
June 26, 2025 | 1,026 | 1,032 | 1,032 | 1,034 | 1,026 | 13,500 |
June 25, 2025 | 1,042 | 1,028 | 1,028 | 1,042 | 1,027 | 20,300 |
June 24, 2025 | 1,040 | 1,037 | 1,037 | 1,041 | 1,033 | 23,200 |
June 23, 2025 | 1,029 | 1,029 | 1,029 | 1,032 | 1,023 | 23,200 |
June 20, 2025 | 1,039 | 1,029 | 1,029 | 1,039 | 1,027 | 17,800 |
June 19, 2025 | 1,029 | 1,037 | 1,037 | 1,037 | 1,029 | 9,200 |
June 18, 2025 | 1,019 | 1,029 | 1,029 | 1,030 | 1,018 | 35,900 |
June 17, 2025 | 1,013 | 1,018 | 1,018 | 1,020 | 1,012 | 8,500 |
June 16, 2025 | 1,020 | 1,015 | 1,015 | 1,020 | 1,013 | 9,200 |
June 13, 2025 | 1,019 | 1,017 | 1,017 | 1,019 | 1,010 | 18,500 |
June 12, 2025 | 1,023 | 1,024 | 1,024 | 1,027 | 1,019 | 12,500 |
June 11, 2025 | 1,023 | 1,022 | 1,022 | 1,028 | 1,020 | 16,900 |
June 10, 2025 | 1,010 | 1,023 | 1,023 | 1,024 | 1,010 | 27,200 |
June 09, 2025 | 1,011 | 1,009 | 1,009 | 1,015 | 1,009 | 15,700 |
June 06, 2025 | 1,004 | 1,010 | 1,010 | 1,012 | 1,004 | 13,500 |
June 05, 2025 | 1,003 | 1,007 | 1,007 | 1,009 | 1,001 | 24,800 |
June 04, 2025 | 997 | 1,004 | 1,004 | 1,006 | 996 | 14,900 |
June 03, 2025 | 1,000 | 996 | 996 | 1,001 | 992 | 18,800 |
June 02, 2025 | 1,006 | 1,000 | 1,000 | 1,006 | 999 | 15,000 |
May 30, 2025 | 1,000 | 1,006 | 1,006 | 1,006 | 995 | 15,300 |
May 29, 2025 | 997 | 1,000 | 1,000 | 1,002 | 995 | 18,500 |
May 28, 2025 | 1,001 | 998 | 998 | 1,003 | 995 | 15,100 |
May 27, 2025 | 993 | 999 | 999 | 1,000 | 992 | 10,000 |
May 26, 2025 | 996 | 993 | 993 | 998 | 993 | 8,800 |
May 23, 2025 | 990 | 991 | 991 | 996 | 988 | 9,800 |