2,098.00
-22(-1.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 2,120 | 2,098 | 2,098 | 2,120 | 2,083 | 2,300 |
August 15, 2025 | 2,128 | 2,120 | 2,120 | 2,151 | 2,091 | 2,500 |
August 14, 2025 | 2,141 | 2,128 | 2,128 | 2,177 | 2,126 | 5,100 |
August 13, 2025 | 2,100 | 2,121 | 2,121 | 2,225 | 2,083 | 18,400 |
August 12, 2025 | 2,039 | 2,073 | 2,073 | 2,080 | 2,038 | 5,400 |
August 08, 2025 | 2,051 | 2,038 | 2,038 | 2,051 | 2,030 | 2,000 |
August 07, 2025 | 2,008 | 2,040 | 2,040 | 2,045 | 2,008 | 1,300 |
August 06, 2025 | 2,022 | 2,018 | 2,018 | 2,022 | 2,007 | 1,900 |
August 05, 2025 | 1,994 | 2,022 | 2,022 | 2,040 | 1,988 | 3,900 |
August 04, 2025 | 1,962 | 1,995 | 1,995 | 1,995 | 1,962 | 2,000 |
August 01, 2025 | 1,969 | 1,965 | 1,965 | 1,969 | 1,949 | 1,100 |
July 31, 2025 | 1,949 | 1,969 | 1,969 | 1,969 | 1,949 | 600 |
July 30, 2025 | 1,941 | 1,949 | 1,949 | 1,949 | 1,941 | 500 |
July 29, 2025 | 1,966 | 1,941 | 1,941 | 1,966 | 1,941 | 1,700 |
July 28, 2025 | 1,995 | 1,965 | 1,965 | 1,995 | 1,946 | 5,200 |
July 25, 2025 | 1,935 | 1,945 | 1,945 | 1,963 | 1,930 | 4,600 |
July 24, 2025 | 1,926 | 1,939 | 1,939 | 1,939 | 1,922 | 1,100 |
July 23, 2025 | 1,930 | 1,926 | 1,926 | 1,930 | 1,925 | 800 |
July 22, 2025 | 1,915 | 1,914 | 1,914 | 1,921 | 1,914 | 1,100 |
July 18, 2025 | 1,940 | 1,921 | 1,921 | 1,941 | 1,921 | 800 |
July 17, 2025 | 1,930 | 1,940 | 1,940 | 1,940 | 1,915 | 300 |
July 16, 2025 | 1,929 | 1,930 | 1,930 | 1,930 | 1,929 | 600 |
July 15, 2025 | 1,957 | 1,929 | 1,929 | 1,957 | 1,916 | 600 |
July 14, 2025 | 1,956 | 1,945 | 1,945 | 1,960 | 1,945 | 500 |
July 11, 2025 | 1,960 | 1,960 | 1,960 | 1,960 | 1,945 | 1,200 |
July 10, 2025 | 1,976 | 1,963 | 1,963 | 1,976 | 1,963 | 13,300 |
July 09, 2025 | 1,949 | 1,956 | 1,956 | 1,970 | 1,944 | 3,000 |
July 08, 2025 | 1,922 | 1,935 | 1,935 | 1,950 | 1,922 | 5,300 |
July 07, 2025 | 1,931 | 1,939 | 1,939 | 1,948 | 1,931 | 1,400 |
July 04, 2025 | 1,925 | 1,931 | 1,931 | 1,935 | 1,924 | 1,200 |
July 03, 2025 | 1,919 | 1,924 | 1,924 | 1,924 | 1,919 | 2,000 |
July 02, 2025 | 1,937 | 1,932 | 1,932 | 1,937 | 1,915 | 1,600 |
July 01, 2025 | 1,899 | 1,899 | 1,899 | 1,899 | 1,899 | 400 |
June 30, 2025 | 1,874 | 1,899 | 1,899 | 1,899 | 1,874 | 1,000 |
June 27, 2025 | 1,890 | 1,875 | 1,875 | 1,890 | 1,872 | 1,700 |
June 26, 2025 | 1,880 | 1,888 | 1,888 | 1,888 | 1,873 | 1,000 |
June 25, 2025 | 1,896 | 1,888 | 1,888 | 1,896 | 1,888 | 1,000 |
June 24, 2025 | 1,896 | 1,891 | 1,891 | 1,900 | 1,890 | 1,700 |
June 23, 2025 | 1,936 | 1,869 | 1,869 | 1,936 | 1,869 | 3,000 |
June 20, 2025 | 1,950 | 1,936 | 1,936 | 1,950 | 1,936 | 200 |
June 19, 2025 | 1,945 | 1,964 | 1,964 | 1,968 | 1,944 | 900 |
June 18, 2025 | 1,963 | 1,953 | 1,953 | 1,963 | 1,933 | 3,700 |
June 17, 2025 | 1,934 | 1,930 | 1,930 | 1,934 | 1,930 | 600 |
June 16, 2025 | 1,921 | 1,940 | 1,940 | 1,945 | 1,921 | 900 |
June 13, 2025 | 1,925 | 1,920 | 1,920 | 1,925 | 1,920 | 900 |
June 12, 2025 | 1,933 | 1,925 | 1,925 | 1,933 | 1,925 | 800 |
June 11, 2025 | 1,945 | 1,931 | 1,931 | 1,945 | 1,931 | 500 |
June 10, 2025 | 1,975 | 1,945 | 1,945 | 1,975 | 1,938 | 3,500 |
June 09, 2025 | 1,930 | 1,976 | 1,976 | 1,976 | 1,930 | 3,200 |
June 06, 2025 | 1,930 | 1,930 | 1,930 | 1,930 | 1,930 | 300 |
June 05, 2025 | 1,920 | 1,939 | 1,939 | 1,940 | 1,920 | 1,600 |
June 04, 2025 | 1,905 | 1,919 | 1,919 | 1,919 | 1,901 | 3,500 |
June 03, 2025 | 1,905 | 1,909 | 1,909 | 1,909 | 1,897 | 1,900 |
June 02, 2025 | 1,894 | 1,895 | 1,895 | 1,895 | 1,894 | 1,000 |
May 30, 2025 | 1,905 | 1,898 | 1,898 | 1,905 | 1,898 | 700 |
May 29, 2025 | 1,899 | 1,896 | 1,896 | 1,899 | 1,896 | 300 |
May 28, 2025 | 1,916 | 1,917 | 1,917 | 1,917 | 1,901 | 2,000 |
May 27, 2025 | 1,886 | 1,895 | 1,895 | 1,895 | 1,886 | 800 |
May 26, 2025 | 1,886 | 1,891 | 1,891 | 1,900 | 1,886 | 800 |
May 23, 2025 | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 800 |