1,610.00
-6(-0.37%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,621 | 1,610 | 1,610 | 1,622 | 1,605 | 38,400 |
August 15, 2025 | 1,665 | 1,616 | 1,616 | 1,665 | 1,614 | 94,200 |
August 14, 2025 | 1,700 | 1,683 | 1,683 | 1,700 | 1,675 | 38,500 |
August 13, 2025 | 1,715 | 1,702 | 1,702 | 1,720 | 1,697 | 23,700 |
August 12, 2025 | 1,736 | 1,720 | 1,720 | 1,736 | 1,713 | 24,100 |
August 08, 2025 | 1,707 | 1,720 | 1,720 | 1,724 | 1,705 | 22,800 |
August 07, 2025 | 1,714 | 1,697 | 1,697 | 1,724 | 1,694 | 17,300 |
August 06, 2025 | 1,702 | 1,705 | 1,705 | 1,709 | 1,698 | 9,700 |
August 05, 2025 | 1,700 | 1,691 | 1,691 | 1,706 | 1,688 | 13,700 |
August 04, 2025 | 1,700 | 1,685 | 1,685 | 1,700 | 1,674 | 12,500 |
August 01, 2025 | 1,695 | 1,702 | 1,702 | 1,714 | 1,683 | 19,900 |
July 31, 2025 | 1,695 | 1,679 | 1,679 | 1,708 | 1,667 | 28,200 |
July 30, 2025 | 1,680 | 1,690 | 1,690 | 1,703 | 1,676 | 27,600 |
July 29, 2025 | 1,669 | 1,687 | 1,687 | 1,687 | 1,665 | 16,000 |
July 28, 2025 | 1,702 | 1,672 | 1,672 | 1,711 | 1,672 | 25,900 |
July 25, 2025 | 1,721 | 1,698 | 1,698 | 1,729 | 1,695 | 27,700 |
July 24, 2025 | 1,690 | 1,713 | 1,713 | 1,725 | 1,690 | 20,600 |
July 23, 2025 | 1,703 | 1,691 | 1,691 | 1,705 | 1,689 | 27,600 |
July 22, 2025 | 1,699 | 1,688 | 1,688 | 1,705 | 1,687 | 14,000 |
July 18, 2025 | 1,702 | 1,698 | 1,698 | 1,718 | 1,693 | 18,200 |
July 17, 2025 | 1,657 | 1,708 | 1,708 | 1,715 | 1,657 | 28,000 |
July 16, 2025 | 1,653 | 1,655 | 1,655 | 1,671 | 1,653 | 7,200 |
July 15, 2025 | 1,691 | 1,654 | 1,654 | 1,691 | 1,651 | 14,100 |
July 14, 2025 | 1,668 | 1,683 | 1,683 | 1,705 | 1,660 | 28,500 |
July 11, 2025 | 1,648 | 1,676 | 1,676 | 1,676 | 1,648 | 22,700 |
July 10, 2025 | 1,635 | 1,648 | 1,648 | 1,660 | 1,635 | 44,300 |
July 09, 2025 | 1,626 | 1,635 | 1,635 | 1,647 | 1,626 | 16,300 |
July 08, 2025 | 1,638 | 1,634 | 1,634 | 1,649 | 1,621 | 35,000 |
July 07, 2025 | 1,594 | 1,599 | 1,599 | 1,618 | 1,591 | 20,300 |
July 04, 2025 | 1,584 | 1,594 | 1,594 | 1,611 | 1,583 | 42,500 |
July 03, 2025 | 1,600 | 1,583 | 1,583 | 1,606 | 1,583 | 24,500 |
July 02, 2025 | 1,590 | 1,591 | 1,591 | 1,607 | 1,583 | 22,500 |
July 01, 2025 | 1,600 | 1,590 | 1,590 | 1,615 | 1,590 | 20,500 |
June 30, 2025 | 1,618 | 1,589 | 1,589 | 1,638 | 1,589 | 22,100 |
June 27, 2025 | 1,621 | 1,638 | 1,638 | 1,638 | 1,614 | 31,600 |
June 26, 2025 | 1,635 | 1,647 | 1,634 | 1,651 | 1,616 | 42,100 |
June 25, 2025 | 1,640 | 1,644 | 1,631.02 | 1,651 | 1,625 | 32,100 |
June 24, 2025 | 1,634 | 1,616 | 1,603.24 | 1,635 | 1,616 | 17,800 |
June 23, 2025 | 1,630 | 1,606 | 1,609 | 1,641 | 1,579 | 23,900 |
June 20, 2025 | 1,618 | 1,647 | 1,647 | 1,647 | 1,600 | 20,800 |
June 19, 2025 | 1,614 | 1,626 | 1,626 | 1,631 | 1,614 | 11,700 |
June 18, 2025 | 1,608 | 1,613 | 1,613 | 1,624 | 1,607 | 13,300 |
June 17, 2025 | 1,587 | 1,604 | 1,604 | 1,604 | 1,587 | 11,900 |
June 16, 2025 | 1,578 | 1,590 | 1,590 | 1,603 | 1,578 | 19,000 |
June 13, 2025 | 1,600 | 1,584 | 1,584 | 1,602 | 1,561 | 34,600 |
June 12, 2025 | 1,604 | 1,608 | 1,608 | 1,620 | 1,604 | 15,600 |
June 11, 2025 | 1,618 | 1,604 | 1,604 | 1,620 | 1,601 | 13,300 |
June 10, 2025 | 1,625 | 1,617 | 1,617 | 1,650 | 1,617 | 17,700 |
June 09, 2025 | 1,635 | 1,625 | 1,625 | 1,657 | 1,622 | 30,600 |
June 06, 2025 | 1,608 | 1,624 | 1,624 | 1,638 | 1,607 | 22,100 |
June 05, 2025 | 1,607 | 1,621 | 1,621 | 1,645 | 1,606 | 28,900 |
June 04, 2025 | 1,582 | 1,616 | 1,616 | 1,625 | 1,581 | 25,200 |
June 03, 2025 | 1,630 | 1,581 | 1,581 | 1,650 | 1,581 | 24,200 |
June 02, 2025 | 1,600 | 1,630 | 1,630 | 1,657 | 1,591 | 32,600 |
May 30, 2025 | 1,595 | 1,606 | 1,606 | 1,613 | 1,574 | 25,400 |
May 29, 2025 | 1,572 | 1,595 | 1,595 | 1,599 | 1,569 | 31,300 |
May 28, 2025 | 1,594 | 1,575 | 1,575 | 1,598 | 1,569 | 13,700 |
May 27, 2025 | 1,557 | 1,583 | 1,583 | 1,592 | 1,557 | 11,000 |
May 26, 2025 | 1,568 | 1,554 | 1,554 | 1,580 | 1,554 | 17,500 |
May 23, 2025 | 1,544 | 1,565 | 1,565 | 1,582 | 1,530 | 22,700 |