1,534.00
-12(-0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 27, 2024 | 1,527 | 1,546 | 1,546 | 1,549 | 1,495 | 22,300 |
| August 26, 2024 | 1,513 | 1,526 | 1,526 | 1,530 | 1,500 | 23,900 |
| August 23, 2024 | 1,517 | 1,519 | 1,519 | 1,540 | 1,502 | 23,700 |
| August 22, 2024 | 1,518 | 1,528 | 1,528 | 1,553 | 1,518 | 24,200 |
| August 21, 2024 | 1,578 | 1,515 | 1,515 | 1,578 | 1,514 | 38,400 |
| August 20, 2024 | 1,495 | 1,591 | 1,591 | 1,605 | 1,482 | 196,900 |
| August 19, 2024 | 1,427 | 1,375 | 1,375 | 1,428 | 1,375 | 58,000 |
| August 16, 2024 | 1,400 | 1,416 | 1,416 | 1,420 | 1,391 | 28,600 |
| August 15, 2024 | 1,400 | 1,387 | 1,387 | 1,400 | 1,364 | 19,900 |
| August 14, 2024 | 1,377 | 1,383 | 1,383 | 1,383 | 1,353 | 9,300 |
| August 13, 2024 | 1,357 | 1,379 | 1,379 | 1,379 | 1,329 | 17,800 |
| August 09, 2024 | 1,358 | 1,330 | 1,330 | 1,358 | 1,312 | 19,000 |
| August 08, 2024 | 1,330 | 1,311 | 1,311 | 1,360 | 1,311 | 10,500 |
| August 07, 2024 | 1,284 | 1,337 | 1,337 | 1,360 | 1,282 | 28,100 |
| August 06, 2024 | 1,250 | 1,312 | 1,312 | 1,322 | 1,250 | 18,100 |
| August 05, 2024 | 1,351 | 1,235 | 1,235 | 1,351 | 1,233 | 58,500 |
| August 02, 2024 | 1,435 | 1,375 | 1,375 | 1,435 | 1,354 | 32,600 |
| August 01, 2024 | 1,472 | 1,434 | 1,434 | 1,502 | 1,434 | 19,200 |
| July 31, 2024 | 1,467 | 1,510 | 1,510 | 1,510 | 1,463 | 42,100 |
| July 30, 2024 | 1,482 | 1,460 | 1,460 | 1,484 | 1,458 | 96,100 |
| July 29, 2024 | 1,469 | 1,484 | 1,484 | 1,490 | 1,468 | 29,600 |
| July 26, 2024 | 1,457 | 1,463 | 1,463 | 1,479 | 1,446 | 29,500 |
| July 25, 2024 | 1,446 | 1,447 | 1,447 | 1,459 | 1,435 | 22,300 |
| July 24, 2024 | 1,438 | 1,457 | 1,457 | 1,458 | 1,430 | 28,500 |
| July 23, 2024 | 1,437 | 1,440 | 1,440 | 1,440 | 1,414 | 24,100 |
| July 22, 2024 | 1,439 | 1,434 | 1,434 | 1,439 | 1,398 | 25,700 |
| July 19, 2024 | 1,431 | 1,439 | 1,439 | 1,448 | 1,418 | 26,500 |
| July 18, 2024 | 1,403 | 1,448 | 1,448 | 1,448 | 1,403 | 19,300 |
| July 17, 2024 | 1,415 | 1,412 | 1,412 | 1,430 | 1,405 | 13,500 |
| July 16, 2024 | 1,409 | 1,425 | 1,425 | 1,425 | 1,398 | 15,200 |
| July 12, 2024 | 1,413 | 1,405 | 1,405 | 1,419 | 1,392 | 21,100 |
| July 11, 2024 | 1,353 | 1,402 | 1,402 | 1,407 | 1,345 | 33,500 |
| July 10, 2024 | 1,366 | 1,350 | 1,350 | 1,366 | 1,340 | 43,000 |
| July 09, 2024 | 1,361 | 1,360 | 1,360 | 1,381 | 1,352 | 44,700 |
| July 08, 2024 | 1,401 | 1,351 | 1,351 | 1,401 | 1,351 | 39,100 |
| July 05, 2024 | 1,431 | 1,403 | 1,403 | 1,442 | 1,403 | 19,000 |
| July 04, 2024 | 1,432 | 1,438 | 1,438 | 1,438 | 1,410 | 16,500 |
| July 03, 2024 | 1,405 | 1,432 | 1,432 | 1,432 | 1,395 | 18,800 |
| July 02, 2024 | 1,406 | 1,418 | 1,418 | 1,418 | 1,399 | 21,900 |
| July 01, 2024 | 1,415 | 1,409 | 1,409 | 1,441 | 1,408 | 32,400 |
| June 28, 2024 | 1,415 | 1,415 | 1,415 | 1,455 | 1,407 | 28,200 |
| June 27, 2024 | 1,448 | 1,442 | 1,442 | 1,463 | 1,435 | 55,100 |
| June 26, 2024 | 1,480 | 1,458 | 1,458 | 1,480 | 1,428 | 47,200 |
| June 25, 2024 | 1,400 | 1,480 | 1,480 | 1,480 | 1,400 | 40,200 |
| June 24, 2024 | 1,430 | 1,408 | 1,408 | 1,479 | 1,398 | 85,000 |
| June 21, 2024 | 1,485 | 1,437 | 1,437 | 1,529 | 1,435 | 57,400 |
| June 20, 2024 | 1,587 | 1,500 | 1,500 | 1,587 | 1,455 | 54,700 |
| June 19, 2024 | 1,523 | 1,601 | 1,601 | 1,609 | 1,523 | 315,400 |
| June 18, 2024 | 1,577 | 1,588 | 1,588 | 1,588 | 1,503 | 172,100 |
| June 17, 2024 | 1,490 | 1,601 | 1,601 | 1,650 | 1,486 | 311,700 |
| June 14, 2024 | 1,457 | 1,492 | 1,492 | 1,506 | 1,411 | 331,700 |
| June 13, 2024 | 1,407 | 1,487 | 1,487 | 1,500 | 1,394 | 847,300 |
| June 12, 2024 | 1,344 | 1,420 | 1,420 | 1,420 | 1,334 | 451,800 |
| June 11, 2024 | 1,321 | 1,335 | 1,335 | 1,337 | 1,318 | 222,000 |
| June 10, 2024 | 1,320 | 1,321 | 1,321 | 1,325 | 1,315 | 147,400 |
| June 07, 2024 | 1,289 | 1,314 | 1,314 | 1,318 | 1,285 | 193,900 |
| June 06, 2024 | 1,300 | 1,300 | 1,300 | 1,305 | 1,282 | 448,500 |
| June 05, 2024 | 1,300 | 1,317 | 1,317 | 1,337 | 1,263 | 1.35M |
| June 04, 2024 | 934 | 934 | 934 | 934 | 934 | 27,600 |
| June 03, 2024 | 784 | 784 | 784 | 784 | 784 | 33,500 |