1,404.00
+19(+1.37%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,395 | 1,404 | 1,404 | 1,409 | 1,388 | 198,500 |
August 15, 2025 | 1,360 | 1,385 | 1,385 | 1,387 | 1,360 | 75,700 |
August 14, 2025 | 1,396 | 1,363 | 1,363 | 1,398 | 1,357 | 113,000 |
August 13, 2025 | 1,372 | 1,376 | 1,376 | 1,383 | 1,362 | 111,200 |
August 12, 2025 | 1,316 | 1,353 | 1,353 | 1,354 | 1,316 | 185,300 |
August 08, 2025 | 1,296 | 1,312 | 1,312 | 1,312 | 1,281 | 291,700 |
August 07, 2025 | 1,321 | 1,295 | 1,295 | 1,351 | 1,293 | 622,700 |
August 06, 2025 | 1,465 | 1,459 | 1,459 | 1,475 | 1,454 | 101,900 |
August 05, 2025 | 1,440 | 1,458 | 1,458 | 1,467 | 1,439 | 69,300 |
August 04, 2025 | 1,382 | 1,439 | 1,439 | 1,445 | 1,381 | 90,400 |
August 01, 2025 | 1,423 | 1,431 | 1,431 | 1,454 | 1,423 | 75,000 |
July 31, 2025 | 1,431 | 1,423 | 1,423 | 1,435 | 1,414 | 87,000 |
July 30, 2025 | 1,424 | 1,426 | 1,426 | 1,437 | 1,417 | 64,400 |
July 29, 2025 | 1,424 | 1,424 | 1,424 | 1,429 | 1,411 | 44,600 |
July 28, 2025 | 1,425 | 1,424 | 1,424 | 1,434 | 1,405 | 79,800 |
July 25, 2025 | 1,418 | 1,425 | 1,425 | 1,446 | 1,410 | 137,600 |
July 24, 2025 | 1,406 | 1,419 | 1,419 | 1,428 | 1,406 | 120,700 |
July 23, 2025 | 1,322 | 1,415 | 1,415 | 1,428 | 1,322 | 268,100 |
July 22, 2025 | 1,300 | 1,303 | 1,303 | 1,310 | 1,299 | 53,500 |
July 18, 2025 | 1,306 | 1,300 | 1,300 | 1,311 | 1,296 | 95,100 |
July 17, 2025 | 1,295 | 1,300 | 1,300 | 1,305 | 1,286 | 60,600 |
July 16, 2025 | 1,305 | 1,298 | 1,298 | 1,310 | 1,298 | 36,600 |
July 15, 2025 | 1,300 | 1,305 | 1,305 | 1,315 | 1,297 | 38,500 |
July 14, 2025 | 1,307 | 1,300 | 1,300 | 1,313 | 1,280 | 79,800 |
July 11, 2025 | 1,299 | 1,311 | 1,311 | 1,322 | 1,299 | 65,700 |
July 10, 2025 | 1,287 | 1,290 | 1,290 | 1,307 | 1,287 | 67,400 |
July 09, 2025 | 1,294 | 1,287 | 1,287 | 1,294 | 1,279 | 46,500 |
July 08, 2025 | 1,262 | 1,283 | 1,283 | 1,300 | 1,256 | 86,600 |
July 07, 2025 | 1,285 | 1,262 | 1,262 | 1,285 | 1,261 | 111,000 |
July 04, 2025 | 1,273 | 1,281 | 1,281 | 1,282 | 1,261 | 55,800 |
July 03, 2025 | 1,257 | 1,263 | 1,263 | 1,287 | 1,256 | 113,000 |
July 02, 2025 | 1,265 | 1,254 | 1,254 | 1,276 | 1,254 | 75,400 |
July 01, 2025 | 1,287 | 1,295 | 1,295 | 1,298 | 1,272 | 46,400 |
June 30, 2025 | 1,293 | 1,287 | 1,287 | 1,313 | 1,286 | 80,800 |
June 27, 2025 | 1,281 | 1,284 | 1,284 | 1,290 | 1,276 | 40,200 |
June 26, 2025 | 1,276 | 1,277 | 1,277 | 1,295 | 1,270 | 79,500 |
June 25, 2025 | 1,287 | 1,283 | 1,283 | 1,289 | 1,255 | 65,600 |
June 24, 2025 | 1,294 | 1,273 | 1,273 | 1,296 | 1,249 | 90,200 |
June 23, 2025 | 1,257 | 1,273 | 1,273 | 1,284 | 1,250 | 142,300 |
June 20, 2025 | 1,260 | 1,260 | 1,260 | 1,264 | 1,249 | 75,200 |
June 19, 2025 | 1,257 | 1,264 | 1,264 | 1,264 | 1,241 | 62,400 |
June 18, 2025 | 1,234 | 1,258 | 1,258 | 1,266 | 1,228 | 135,200 |
June 17, 2025 | 1,232 | 1,234 | 1,234 | 1,241 | 1,231 | 137,100 |
June 16, 2025 | 1,243 | 1,237 | 1,237 | 1,248 | 1,226 | 65,500 |
June 13, 2025 | 1,263 | 1,230 | 1,230 | 1,264 | 1,226 | 104,000 |
June 12, 2025 | 1,286 | 1,278 | 1,278 | 1,295 | 1,259 | 72,200 |
June 11, 2025 | 1,245 | 1,275 | 1,275 | 1,276 | 1,245 | 58,500 |
June 10, 2025 | 1,245 | 1,241 | 1,241 | 1,261 | 1,241 | 76,800 |
June 09, 2025 | 1,272 | 1,229 | 1,229 | 1,285 | 1,226 | 103,800 |
June 06, 2025 | 1,252 | 1,270 | 1,270 | 1,282 | 1,251 | 125,800 |
June 05, 2025 | 1,246 | 1,240 | 1,240 | 1,256 | 1,233 | 72,800 |
June 04, 2025 | 1,222 | 1,254 | 1,254 | 1,261 | 1,222 | 295,000 |
June 03, 2025 | 1,234 | 1,226 | 1,226 | 1,248 | 1,226 | 106,600 |
June 02, 2025 | 1,255 | 1,240 | 1,240 | 1,263 | 1,233 | 77,300 |
May 30, 2025 | 1,228 | 1,258 | 1,258 | 1,266 | 1,226 | 80,400 |
May 29, 2025 | 1,235 | 1,250 | 1,250 | 1,269 | 1,235 | 104,100 |
May 28, 2025 | 1,231 | 1,219 | 1,219 | 1,239 | 1,217 | 60,700 |
May 27, 2025 | 1,212 | 1,218 | 1,218 | 1,224 | 1,210 | 57,000 |
May 26, 2025 | 1,235 | 1,216 | 1,216 | 1,242 | 1,215 | 57,900 |
May 23, 2025 | 1,240 | 1,235 | 1,235 | 1,249 | 1,235 | 52,200 |