1,617.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,612 | 1,617 | 1,618 | 1,630 | 1,611 | 24,400 |
August 15, 2025 | 1,623 | 1,617 | 1,617 | 1,630 | 1,604 | 30,100 |
August 14, 2025 | 1,598 | 1,624 | 1,624 | 1,629 | 1,596 | 49,700 |
August 13, 2025 | 1,607 | 1,590 | 1,590 | 1,607 | 1,580 | 22,400 |
August 12, 2025 | 1,633 | 1,596 | 1,596 | 1,635 | 1,580 | 108,100 |
August 08, 2025 | 1,647 | 1,627 | 1,627 | 1,648 | 1,624 | 20,800 |
August 07, 2025 | 1,621 | 1,622 | 1,622 | 1,626 | 1,617 | 7,600 |
August 06, 2025 | 1,619 | 1,624 | 1,624 | 1,636 | 1,613 | 8,600 |
August 05, 2025 | 1,603 | 1,607 | 1,607 | 1,611 | 1,597 | 8,100 |
August 04, 2025 | 1,591 | 1,587 | 1,587 | 1,603 | 1,581 | 16,000 |
August 01, 2025 | 1,652 | 1,611 | 1,611 | 1,662 | 1,603 | 26,400 |
July 31, 2025 | 1,574 | 1,652 | 1,652 | 1,659 | 1,574 | 68,100 |
July 30, 2025 | 1,537 | 1,587 | 1,587 | 1,592 | 1,526 | 50,000 |
July 29, 2025 | 1,544 | 1,541 | 1,541 | 1,544 | 1,529 | 11,000 |
July 28, 2025 | 1,549 | 1,536 | 1,536 | 1,549 | 1,534 | 11,200 |
July 25, 2025 | 1,514 | 1,533 | 1,533 | 1,537 | 1,513 | 18,200 |
July 24, 2025 | 1,510 | 1,525 | 1,525 | 1,530 | 1,508 | 35,200 |
July 23, 2025 | 1,512 | 1,508 | 1,508 | 1,518 | 1,500 | 58,100 |
July 22, 2025 | 1,501 | 1,516 | 1,516 | 1,552 | 1,498 | 35,500 |
July 18, 2025 | 1,510 | 1,502 | 1,502 | 1,531 | 1,501 | 33,400 |
July 17, 2025 | 1,509 | 1,510 | 1,510 | 1,534 | 1,501 | 40,600 |
July 16, 2025 | 1,563 | 1,509 | 1,509 | 1,563 | 1,480 | 126,300 |
July 15, 2025 | 1,631 | 1,603 | 1,603 | 1,632 | 1,603 | 48,900 |
July 14, 2025 | 1,607 | 1,615 | 1,615 | 1,637 | 1,607 | 18,700 |
July 11, 2025 | 1,629 | 1,601 | 1,601 | 1,629 | 1,587 | 38,700 |
July 10, 2025 | 1,612 | 1,616 | 1,616 | 1,630 | 1,599 | 27,800 |
July 09, 2025 | 1,612 | 1,597 | 1,597 | 1,627 | 1,597 | 16,200 |
July 08, 2025 | 1,607 | 1,618 | 1,618 | 1,625 | 1,607 | 12,300 |
July 07, 2025 | 1,609 | 1,607 | 1,607 | 1,623 | 1,589 | 20,300 |
July 04, 2025 | 1,585 | 1,601 | 1,601 | 1,621 | 1,585 | 31,000 |
July 03, 2025 | 1,606 | 1,581 | 1,581 | 1,610 | 1,580 | 20,100 |
July 02, 2025 | 1,611 | 1,603 | 1,603 | 1,614 | 1,581 | 35,100 |
July 01, 2025 | 1,611 | 1,611 | 1,611 | 1,635 | 1,591 | 38,000 |
June 30, 2025 | 1,634 | 1,617 | 1,617 | 1,645 | 1,607 | 35,800 |
June 27, 2025 | 1,589 | 1,623 | 1,623 | 1,635 | 1,568 | 39,600 |
June 26, 2025 | 1,568 | 1,579 | 1,579 | 1,592 | 1,552 | 21,400 |
June 25, 2025 | 1,553 | 1,576 | 1,576 | 1,577 | 1,535 | 24,400 |
June 24, 2025 | 1,543 | 1,566 | 1,566 | 1,567 | 1,531 | 11,700 |
June 23, 2025 | 1,547 | 1,529 | 1,529 | 1,547 | 1,522 | 17,400 |
June 20, 2025 | 1,552 | 1,560 | 1,560 | 1,583 | 1,552 | 32,300 |
June 19, 2025 | 1,579 | 1,552 | 1,552 | 1,579 | 1,552 | 11,500 |
June 18, 2025 | 1,543 | 1,567 | 1,567 | 1,571 | 1,542 | 20,900 |
June 17, 2025 | 1,550 | 1,552 | 1,552 | 1,568 | 1,550 | 15,900 |
June 16, 2025 | 1,588 | 1,556 | 1,556 | 1,609 | 1,542 | 37,800 |
June 13, 2025 | 1,620 | 1,588 | 1,588 | 1,620 | 1,575 | 28,300 |
June 12, 2025 | 1,650 | 1,631 | 1,631 | 1,650 | 1,623 | 12,800 |
June 11, 2025 | 1,635 | 1,642 | 1,642 | 1,660 | 1,626 | 22,100 |
June 10, 2025 | 1,635 | 1,622 | 1,622 | 1,642 | 1,621 | 12,200 |
June 09, 2025 | 1,590 | 1,627 | 1,627 | 1,646 | 1,586 | 50,400 |
June 06, 2025 | 1,600 | 1,577 | 1,577 | 1,632 | 1,574 | 54,600 |
June 05, 2025 | 1,641 | 1,601 | 1,601 | 1,650 | 1,601 | 35,700 |
June 04, 2025 | 1,616 | 1,660 | 1,660 | 1,674 | 1,616 | 30,600 |
June 03, 2025 | 1,616 | 1,624 | 1,624 | 1,661 | 1,610 | 35,600 |
June 02, 2025 | 1,633 | 1,624 | 1,624 | 1,675 | 1,613 | 49,100 |
May 30, 2025 | 1,619 | 1,647 | 1,647 | 1,658 | 1,619 | 30,700 |
May 29, 2025 | 1,647 | 1,642 | 1,642 | 1,649 | 1,628 | 16,100 |
May 28, 2025 | 1,661 | 1,647 | 1,647 | 1,670 | 1,625 | 38,500 |
May 27, 2025 | 1,645 | 1,655 | 1,655 | 1,671 | 1,641 | 22,600 |
May 26, 2025 | 1,610 | 1,636 | 1,636 | 1,655 | 1,608 | 36,000 |
May 23, 2025 | 1,620 | 1,611 | 1,611 | 1,634 | 1,604 | 35,900 |