1,466.50
-24(-1.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 1,510 | 1,466 | 1,466 | 1,511 | 1,464 | 2.33M |
| February 04, 2025 | 1,449 | 1,490.5 | 1,490.5 | 1,520.5 | 1,411 | 7.52M |
| February 03, 2025 | 1,460 | 1,472.5 | 1,472.5 | 1,503 | 1,458 | 5.14M |
| January 31, 2025 | 1,497.5 | 1,488 | 1,488 | 1,498 | 1,472.5 | 3.02M |
| January 30, 2025 | 1,500 | 1,489 | 1,489 | 1,508.5 | 1,481 | 2.36M |
| January 29, 2025 | 1,544.5 | 1,505 | 1,505 | 1,544.5 | 1,505 | 2.5M |
| January 28, 2025 | 1,498 | 1,528.5 | 1,528.5 | 1,544.5 | 1,491 | 2.25M |
| January 27, 2025 | 1,547 | 1,529 | 1,529 | 1,551 | 1,524.5 | 1.99M |
| January 24, 2025 | 1,538 | 1,530 | 1,530 | 1,545 | 1,523.5 | 2.6M |
| January 23, 2025 | 1,530.5 | 1,546.5 | 1,546.5 | 1,546.5 | 1,521.5 | 3.47M |
| January 22, 2025 | 1,505 | 1,520 | 1,520 | 1,526.5 | 1,504.5 | 3.21M |
| January 21, 2025 | 1,484.5 | 1,491.5 | 1,491.5 | 1,493 | 1,461.5 | 2.2M |
| January 20, 2025 | 1,430 | 1,484.5 | 1,484.5 | 1,494 | 1,425 | 5.22M |
| January 17, 2025 | 1,413 | 1,418 | 1,418 | 1,422 | 1,381.5 | 4.27M |
| January 16, 2025 | 1,451.5 | 1,409 | 1,409 | 1,454.5 | 1,407 | 1.63M |
| January 15, 2025 | 1,425.5 | 1,429 | 1,429 | 1,433 | 1,405 | 3.05M |
| January 14, 2025 | 1,455.5 | 1,415.5 | 1,415.5 | 1,456.5 | 1,414 | 1.24M |
| January 10, 2025 | 1,485 | 1,468.5 | 1,468.5 | 1,493 | 1,461 | 2.7M |
| January 09, 2025 | 1,532 | 1,495.5 | 1,495.5 | 1,534.5 | 1,480 | 4.53M |
| January 08, 2025 | 1,546.5 | 1,559.5 | 1,559.5 | 1,569 | 1,536 | 3.21M |
| January 07, 2025 | 1,530 | 1,564.5 | 1,564.5 | 1,581 | 1,513.5 | 5.28M |
| January 06, 2025 | 1,490 | 1,502.5 | 1,502.5 | 1,508 | 1,476.5 | 2.18M |
| December 30, 2024 | 1,478 | 1,485.5 | 1,485.5 | 1,488.5 | 1,471.5 | 1.89M |
| December 27, 2024 | 1,449 | 1,490 | 1,490 | 1,490 | 1,447 | 3.68M |
| December 26, 2024 | 1,431 | 1,434.5 | 1,434.5 | 1,444 | 1,430 | 2.29M |
| December 25, 2024 | 1,437 | 1,431 | 1,431 | 1,440.5 | 1,420 | 2.09M |
| December 24, 2024 | 1,431 | 1,436 | 1,436 | 1,458 | 1,423.5 | 3.04M |
| December 23, 2024 | 1,416 | 1,424.5 | 1,424.5 | 1,428 | 1,402 | 3.34M |
| December 20, 2024 | 1,412 | 1,409 | 1,409 | 1,434.5 | 1,400 | 4.25M |
| December 19, 2024 | 1,410 | 1,419.5 | 1,419.5 | 1,429.5 | 1,398.5 | 3.12M |
| December 18, 2024 | 1,386.5 | 1,434.5 | 1,434 | 1,450 | 1,386.5 | 4.96M |
| December 17, 2024 | 1,380.5 | 1,379.5 | 1,379.5 | 1,392 | 1,367 | 4.24M |
| December 16, 2024 | 1,420 | 1,383 | 1,383 | 1,421.5 | 1,381 | 3.81M |
| December 13, 2024 | 1,427 | 1,416 | 1,416 | 1,435 | 1,408.5 | 2.98M |
| December 12, 2024 | 1,460 | 1,444 | 1,444 | 1,465 | 1,444 | 2.56M |
| December 11, 2024 | 1,457 | 1,446.5 | 1,446.5 | 1,464 | 1,437 | 2.77M |
| December 10, 2024 | 1,430 | 1,460 | 1,460 | 1,462 | 1,423 | 6.14M |
| December 09, 2024 | 1,392 | 1,415.5 | 1,415.5 | 1,419.5 | 1,386.5 | 3.7M |
| December 06, 2024 | 1,395 | 1,384 | 1,384 | 1,404 | 1,380.5 | 2.34M |
| December 05, 2024 | 1,400 | 1,394.5 | 1,394.5 | 1,409 | 1,385.5 | 3.39M |
| December 04, 2024 | 1,412 | 1,403.5 | 1,403.5 | 1,433 | 1,387.5 | 3.89M |
| December 03, 2024 | 1,406 | 1,415 | 1,415 | 1,427 | 1,404 | 4.83M |
| December 02, 2024 | 1,416 | 1,413.5 | 1,413.5 | 1,423.5 | 1,397 | 3.14M |
| November 29, 2024 | 1,440.5 | 1,405 | 1,405 | 1,444.5 | 1,404.5 | 2.94M |
| November 28, 2024 | 1,408 | 1,440 | 1,440 | 1,448.5 | 1,403.5 | 3.92M |
| November 27, 2024 | 1,423 | 1,423 | 1,423 | 1,441.5 | 1,418 | 4.5M |
| November 26, 2024 | 1,482 | 1,427 | 1,427 | 1,485 | 1,422.5 | 3.56M |
| November 25, 2024 | 1,428.5 | 1,481.5 | 1,481.5 | 1,481.5 | 1,414.5 | 21.7M |
| November 22, 2024 | 1,452 | 1,414 | 1,414 | 1,456 | 1,410 | 5.11M |
| November 21, 2024 | 1,434.5 | 1,446.5 | 1,446.5 | 1,446.5 | 1,422 | 4.57M |
| November 20, 2024 | 1,450 | 1,449 | 1,449 | 1,471 | 1,434.5 | 3.51M |
| November 19, 2024 | 1,450.5 | 1,459 | 1,459 | 1,475 | 1,426.5 | 5.72M |
| November 18, 2024 | 1,413 | 1,448.5 | 1,448.5 | 1,449.5 | 1,412 | 4.99M |
| November 15, 2024 | 1,444 | 1,439.5 | 1,439.5 | 1,461 | 1,418 | 6.27M |
| November 14, 2024 | 1,516.5 | 1,446 | 1,446 | 1,518 | 1,444 | 6.5M |
| November 13, 2024 | 1,529 | 1,510.5 | 1,510.5 | 1,534.5 | 1,505 | 2.93M |
| November 12, 2024 | 1,535.5 | 1,526 | 1,526 | 1,550 | 1,503.5 | 6.03M |
| November 11, 2024 | 1,564.5 | 1,545.5 | 1,545.5 | 1,569.5 | 1,525 | 6.46M |
| November 08, 2024 | 1,540 | 1,563.5 | 1,563.5 | 1,620 | 1,493.5 | 14.91M |
| November 07, 2024 | 1,687.5 | 1,720 | 1,720 | 1,732 | 1,666 | 7.78M |