1,832.00
+8(+0.44%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,864 | 1,832 | 1,832 | 1,899 | 1,816 | 73,800 |
August 15, 2025 | 1,800 | 1,824 | 1,824 | 1,835 | 1,751 | 135,700 |
August 14, 2025 | 1,595 | 1,739 | 1,739 | 1,800 | 1,557 | 216,600 |
August 13, 2025 | 1,565 | 1,585 | 1,585 | 1,586 | 1,555 | 28,100 |
August 12, 2025 | 1,534 | 1,555 | 1,555 | 1,555 | 1,514 | 42,700 |
August 08, 2025 | 1,512 | 1,523 | 1,523 | 1,548 | 1,512 | 46,800 |
August 07, 2025 | 1,547 | 1,512 | 1,512 | 1,580 | 1,472 | 90,200 |
August 06, 2025 | 1,546 | 1,547 | 1,547 | 1,558 | 1,540 | 21,800 |
August 05, 2025 | 1,530 | 1,546 | 1,546 | 1,546 | 1,512 | 19,700 |
August 04, 2025 | 1,528 | 1,530 | 1,530 | 1,546 | 1,524 | 11,300 |
August 01, 2025 | 1,524 | 1,532 | 1,532 | 1,542 | 1,515 | 24,800 |
July 31, 2025 | 1,506 | 1,524 | 1,524 | 1,550 | 1,506 | 35,700 |
July 30, 2025 | 1,525 | 1,510 | 1,510 | 1,530 | 1,510 | 15,600 |
July 29, 2025 | 1,499 | 1,503 | 1,503 | 1,535 | 1,490 | 22,900 |
July 28, 2025 | 1,499 | 1,491 | 1,491 | 1,522 | 1,491 | 21,200 |
July 25, 2025 | 1,495 | 1,489 | 1,489 | 1,506 | 1,472 | 25,800 |
July 24, 2025 | 1,483 | 1,481 | 1,481 | 1,490 | 1,466 | 11,900 |
July 23, 2025 | 1,455 | 1,483 | 1,483 | 1,489 | 1,455 | 18,100 |
July 22, 2025 | 1,470 | 1,459 | 1,459 | 1,480 | 1,457 | 15,000 |
July 18, 2025 | 1,466 | 1,448 | 1,448 | 1,470 | 1,448 | 13,100 |
July 17, 2025 | 1,464 | 1,464 | 1,464 | 1,490 | 1,460 | 10,000 |
July 16, 2025 | 1,470 | 1,464 | 1,464 | 1,482 | 1,464 | 14,200 |
July 15, 2025 | 1,501 | 1,476 | 1,476 | 1,504 | 1,469 | 14,100 |
July 14, 2025 | 1,507 | 1,486 | 1,486 | 1,507 | 1,486 | 6,300 |
July 11, 2025 | 1,499 | 1,494 | 1,494 | 1,504 | 1,486 | 9,400 |
July 10, 2025 | 1,508 | 1,486 | 1,486 | 1,508 | 1,480 | 20,300 |
July 09, 2025 | 1,509 | 1,500 | 1,500 | 1,509 | 1,492 | 10,100 |
July 08, 2025 | 1,498 | 1,501 | 1,501 | 1,505 | 1,494 | 17,400 |
July 07, 2025 | 1,478 | 1,498 | 1,498 | 1,505 | 1,464 | 16,100 |
July 04, 2025 | 1,500 | 1,476 | 1,476 | 1,511 | 1,470 | 19,100 |
July 03, 2025 | 1,474 | 1,495 | 1,495 | 1,505 | 1,474 | 11,300 |
July 02, 2025 | 1,486 | 1,474 | 1,474 | 1,489 | 1,468 | 28,500 |
July 01, 2025 | 1,470 | 1,486 | 1,486 | 1,506 | 1,468 | 22,000 |
June 30, 2025 | 1,488 | 1,470 | 1,470 | 1,488 | 1,470 | 17,000 |
June 27, 2025 | 1,470 | 1,465 | 1,465 | 1,489 | 1,455 | 23,200 |
June 26, 2025 | 1,468 | 1,462 | 1,462 | 1,484 | 1,460 | 10,900 |
June 25, 2025 | 1,489 | 1,468 | 1,468 | 1,492 | 1,460 | 20,500 |
June 24, 2025 | 1,524 | 1,489 | 1,489 | 1,530 | 1,489 | 20,900 |
June 23, 2025 | 1,530 | 1,509 | 1,507 | 1,530 | 1,496 | 22,500 |
June 20, 2025 | 1,506 | 1,521 | 1,521 | 1,544 | 1,506 | 25,700 |
June 19, 2025 | 1,543 | 1,514 | 1,514 | 1,556 | 1,507 | 30,700 |
June 18, 2025 | 1,562 | 1,542 | 1,542 | 1,571 | 1,536 | 38,500 |
June 17, 2025 | 1,525 | 1,522 | 1,522 | 1,531 | 1,512 | 11,800 |
June 16, 2025 | 1,540 | 1,530 | 1,530 | 1,551 | 1,520 | 17,000 |
June 13, 2025 | 1,542 | 1,528 | 1,528 | 1,544 | 1,512 | 22,200 |
June 12, 2025 | 1,529 | 1,539 | 1,539 | 1,546 | 1,519 | 25,000 |
June 11, 2025 | 1,533 | 1,534 | 1,534 | 1,543 | 1,517 | 27,900 |
June 10, 2025 | 1,534 | 1,515 | 1,515 | 1,543 | 1,512 | 28,300 |
June 09, 2025 | 1,526 | 1,515 | 1,515 | 1,538 | 1,514 | 11,600 |
June 06, 2025 | 1,515 | 1,511 | 1,511 | 1,554 | 1,506 | 47,200 |
June 05, 2025 | 1,504 | 1,500 | 1,500 | 1,530 | 1,500 | 23,400 |
June 04, 2025 | 1,481 | 1,508 | 1,508 | 1,511 | 1,481 | 31,200 |
June 03, 2025 | 1,501 | 1,481 | 1,481 | 1,511 | 1,473 | 31,500 |
June 02, 2025 | 1,465 | 1,474 | 1,474 | 1,493 | 1,461 | 17,200 |
May 30, 2025 | 1,530 | 1,481 | 1,481 | 1,542 | 1,469 | 39,300 |
May 29, 2025 | 1,491 | 1,542 | 1,542 | 1,542 | 1,491 | 29,800 |
May 28, 2025 | 1,499 | 1,501 | 1,501 | 1,510 | 1,470 | 39,900 |
May 27, 2025 | 1,460 | 1,491 | 1,491 | 1,507 | 1,460 | 49,000 |
May 26, 2025 | 1,485 | 1,458 | 1,458 | 1,495 | 1,451 | 40,000 |
May 23, 2025 | 1,457 | 1,472 | 1,472 | 1,488 | 1,450 | 100,000 |