1,952.50
+45.5(+2.39%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,925 | 1,952.5 | 1,952.5 | 1,955.5 | 1,918.5 | 2.18M |
September 04, 2025 | 1,896.5 | 1,907 | 1,907 | 1,917 | 1,895.5 | 1.69M |
September 03, 2025 | 1,880 | 1,902.5 | 1,902.5 | 1,922 | 1,875 | 3.53M |
September 02, 2025 | 1,884.5 | 1,900 | 1,900 | 1,905.5 | 1,884 | 1.85M |
September 01, 2025 | 1,866.5 | 1,884 | 1,884 | 1,894 | 1,851 | 2.96M |
August 29, 2025 | 1,889 | 1,868 | 1,868 | 1,889 | 1,857 | 3.4M |
August 28, 2025 | 1,900 | 1,893 | 1,893 | 1,920 | 1,889 | 2.39M |
August 27, 2025 | 1,904 | 1,897.5 | 1,897.5 | 1,909.5 | 1,885.5 | 2.82M |
August 26, 2025 | 1,927.5 | 1,909 | 1,909 | 1,934 | 1,909 | 4.08M |
August 25, 2025 | 1,951 | 1,931.5 | 1,931.5 | 1,961.5 | 1,931.5 | 3.15M |
August 22, 2025 | 1,965 | 1,968 | 1,968 | 1,974.5 | 1,950.5 | 1.9M |
August 21, 2025 | 1,986.5 | 1,963 | 1,963 | 1,995 | 1,955 | 2.89M |
August 20, 2025 | 1,995 | 1,972.5 | 1,972.5 | 2,015 | 1,972.5 | 2.73M |
August 19, 2025 | 1,970 | 1,988 | 1,988 | 1,988 | 1,956 | 2.71M |
August 18, 2025 | 2,007 | 1,977 | 1,977 | 2,008.5 | 1,965 | 3.88M |
August 15, 2025 | 1,986.5 | 1,999.5 | 1,999.5 | 2,017 | 1,975 | 3.2M |
August 14, 2025 | 2,036 | 1,994 | 1,994 | 2,037.5 | 1,982 | 4.19M |
August 13, 2025 | 2,052 | 2,056.5 | 2,056.5 | 2,086 | 2,036 | 2.98M |
August 12, 2025 | 2,055 | 2,062 | 2,062 | 2,081.5 | 2,030 | 3.78M |
August 08, 2025 | 2,041.5 | 2,045.5 | 2,045.5 | 2,049.5 | 1,981.5 | 6.04M |
August 07, 2025 | 2,094.5 | 2,041.5 | 2,041.5 | 2,114 | 2,031 | 9.97M |
August 06, 2025 | 2,458 | 2,494.5 | 2,494.5 | 2,529.5 | 2,457 | 1.62M |
August 05, 2025 | 2,471.5 | 2,474.5 | 2,474.5 | 2,491 | 2,460 | 1.12M |
August 04, 2025 | 2,459 | 2,466.5 | 2,466.5 | 2,475 | 2,451 | 996,000 |
August 01, 2025 | 2,474.5 | 2,480 | 2,480 | 2,522 | 2,468 | 993,800 |
July 31, 2025 | 2,457 | 2,477 | 2,477 | 2,480 | 2,456 | 1.38M |
July 30, 2025 | 2,493.5 | 2,477 | 2,477 | 2,510 | 2,457 | 1.39M |
July 29, 2025 | 2,501 | 2,510 | 2,510 | 2,516.5 | 2,490 | 1.13M |
July 28, 2025 | 2,500 | 2,522 | 2,522 | 2,524.5 | 2,500 | 938,200 |
July 25, 2025 | 2,530 | 2,511.5 | 2,511.5 | 2,539 | 2,501 | 1.1M |
July 24, 2025 | 2,530 | 2,553.5 | 2,553.5 | 2,563.5 | 2,513 | 1.37M |
July 23, 2025 | 2,429 | 2,513 | 2,513 | 2,522 | 2,420.5 | 2.39M |
July 22, 2025 | 2,450 | 2,380 | 2,380 | 2,468.5 | 2,372.5 | 1.48M |
July 18, 2025 | 2,500 | 2,475.5 | 2,475.5 | 2,501.5 | 2,461.5 | 1.14M |
July 17, 2025 | 2,476.5 | 2,490 | 2,490 | 2,498 | 2,456 | 1.11M |
July 16, 2025 | 2,474.5 | 2,469.5 | 2,469.5 | 2,488.5 | 2,458 | 1.19M |
July 15, 2025 | 2,476 | 2,471 | 2,471 | 2,488 | 2,455 | 1.29M |
July 14, 2025 | 2,479 | 2,480.5 | 2,480.5 | 2,495 | 2,467.5 | 1.31M |
July 11, 2025 | 2,478 | 2,501.5 | 2,501.5 | 2,512 | 2,466.5 | 1.35M |
July 10, 2025 | 2,480 | 2,444 | 2,444 | 2,493 | 2,424.5 | 1.83M |
July 09, 2025 | 2,474 | 2,461.5 | 2,461.5 | 2,477.5 | 2,440.5 | 1.39M |
July 08, 2025 | 2,425.5 | 2,443.5 | 2,443.5 | 2,448 | 2,414 | 1.65M |
July 07, 2025 | 2,457 | 2,423 | 2,423 | 2,464 | 2,417.5 | 894,000 |
July 04, 2025 | 2,485.5 | 2,445.5 | 2,445.5 | 2,490.5 | 2,445.5 | 953,300 |
July 03, 2025 | 2,500 | 2,498.5 | 2,498.5 | 2,513 | 2,484 | 1.34M |
July 02, 2025 | 2,500 | 2,515.5 | 2,515.5 | 2,516.5 | 2,479.5 | 1.33M |
July 01, 2025 | 2,505 | 2,489.5 | 2,489.5 | 2,526.5 | 2,473.5 | 1.39M |
June 30, 2025 | 2,501.5 | 2,514 | 2,514 | 2,546.5 | 2,498 | 2.06M |
June 27, 2025 | 2,490 | 2,482 | 2,482 | 2,499.5 | 2,473.5 | 1.21M |
June 26, 2025 | 2,459.5 | 2,467.5 | 2,467.5 | 2,481 | 2,452 | 1.11M |
June 25, 2025 | 2,480 | 2,474 | 2,474 | 2,491 | 2,463 | 1.39M |
June 24, 2025 | 2,497.5 | 2,480 | 2,480 | 2,503 | 2,467 | 1.29M |
June 23, 2025 | 2,450 | 2,476.5 | 2,476.5 | 2,476.5 | 2,425.5 | 836,000 |
June 20, 2025 | 2,435.5 | 2,453 | 2,453 | 2,467.5 | 2,431 | 8.5M |
June 19, 2025 | 2,455 | 2,435.5 | 2,435.5 | 2,455.5 | 2,426 | 1.06M |
June 18, 2025 | 2,440.5 | 2,477 | 2,477 | 2,481.5 | 2,440.5 | 1.83M |
June 17, 2025 | 2,460.5 | 2,462 | 2,462 | 2,473.5 | 2,446.5 | 1.27M |
June 16, 2025 | 2,486.5 | 2,478.5 | 2,478.5 | 2,496 | 2,459 | 2M |
June 13, 2025 | 2,517 | 2,484 | 2,484 | 2,552 | 2,453.5 | 2.78M |
June 12, 2025 | 2,423 | 2,467 | 2,467 | 2,467 | 2,415.5 | 1.74M |