1,211.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,211 | 1,211 | 1,211 | 1,219 | 1,205 | 239,900 |
August 15, 2025 | 1,232 | 1,211 | 1,211 | 1,232 | 1,209 | 232,000 |
August 14, 2025 | 1,230 | 1,222 | 1,222 | 1,230 | 1,215 | 205,100 |
August 13, 2025 | 1,261 | 1,236 | 1,236 | 1,261 | 1,236 | 298,900 |
August 12, 2025 | 1,264 | 1,254 | 1,254 | 1,268 | 1,244 | 227,400 |
August 08, 2025 | 1,242 | 1,251 | 1,251 | 1,258 | 1,229 | 358,100 |
August 07, 2025 | 1,265 | 1,242 | 1,242 | 1,279 | 1,238 | 239,500 |
August 06, 2025 | 1,267 | 1,255 | 1,255 | 1,276 | 1,251 | 185,200 |
August 05, 2025 | 1,270 | 1,265 | 1,265 | 1,280 | 1,257 | 164,800 |
August 04, 2025 | 1,235 | 1,266 | 1,266 | 1,266 | 1,230 | 167,700 |
August 01, 2025 | 1,211 | 1,238 | 1,238 | 1,246 | 1,206 | 212,100 |
July 31, 2025 | 1,187 | 1,205 | 1,205 | 1,216 | 1,184 | 253,900 |
July 30, 2025 | 1,215 | 1,192 | 1,192 | 1,222 | 1,192 | 308,900 |
July 29, 2025 | 1,228 | 1,209 | 1,209 | 1,228 | 1,200 | 262,800 |
July 28, 2025 | 1,252 | 1,241 | 1,241 | 1,265 | 1,229 | 249,900 |
July 25, 2025 | 1,279 | 1,247 | 1,247 | 1,284 | 1,245 | 199,300 |
July 24, 2025 | 1,280 | 1,270 | 1,270 | 1,285 | 1,257 | 419,100 |
July 23, 2025 | 1,307 | 1,276 | 1,276 | 1,310 | 1,276 | 342,800 |
July 22, 2025 | 1,338 | 1,295 | 1,295 | 1,338 | 1,291 | 423,000 |
July 18, 2025 | 1,315 | 1,333 | 1,333 | 1,345 | 1,309 | 287,000 |
July 17, 2025 | 1,295 | 1,313 | 1,313 | 1,326 | 1,289 | 402,600 |
July 16, 2025 | 1,319 | 1,299 | 1,299 | 1,319 | 1,288 | 247,000 |
July 15, 2025 | 1,321 | 1,300 | 1,300 | 1,329 | 1,299 | 239,600 |
July 14, 2025 | 1,302 | 1,305 | 1,305 | 1,313 | 1,293 | 267,900 |
July 11, 2025 | 1,348 | 1,292 | 1,292 | 1,364 | 1,288 | 747,400 |
July 10, 2025 | 1,358 | 1,378 | 1,378 | 1,395 | 1,353 | 425,700 |
July 09, 2025 | 1,336 | 1,376 | 1,376 | 1,381 | 1,328 | 368,800 |
July 08, 2025 | 1,296 | 1,311 | 1,311 | 1,319 | 1,291 | 244,200 |
July 07, 2025 | 1,279 | 1,296 | 1,296 | 1,327 | 1,278 | 403,400 |
July 04, 2025 | 1,253 | 1,258 | 1,258 | 1,275 | 1,252 | 150,900 |
July 03, 2025 | 1,248 | 1,246 | 1,246 | 1,257 | 1,221 | 210,500 |
July 02, 2025 | 1,232 | 1,247 | 1,247 | 1,258 | 1,231 | 176,800 |
July 01, 2025 | 1,232 | 1,239 | 1,239 | 1,239 | 1,225 | 118,100 |
June 30, 2025 | 1,230 | 1,235 | 1,235 | 1,258 | 1,217 | 192,300 |
June 27, 2025 | 1,209 | 1,215 | 1,215 | 1,219 | 1,207 | 163,100 |
June 26, 2025 | 1,200 | 1,215 | 1,215 | 1,224 | 1,196 | 144,100 |
June 25, 2025 | 1,223 | 1,198 | 1,198 | 1,230 | 1,192 | 134,900 |
June 24, 2025 | 1,214 | 1,211 | 1,211 | 1,233 | 1,202 | 199,000 |
June 23, 2025 | 1,179 | 1,215 | 1,215 | 1,239 | 1,177 | 328,300 |
June 20, 2025 | 1,142 | 1,179 | 1,179 | 1,198 | 1,138 | 448,000 |
June 19, 2025 | 1,114 | 1,143 | 1,143 | 1,144 | 1,114 | 127,100 |
June 18, 2025 | 1,100 | 1,111 | 1,111 | 1,118 | 1,100 | 93,000 |
June 17, 2025 | 1,095 | 1,100 | 1,100 | 1,103 | 1,086 | 89,400 |
June 16, 2025 | 1,080 | 1,095 | 1,095 | 1,107 | 1,079 | 132,800 |
June 13, 2025 | 1,068 | 1,070 | 1,070 | 1,080 | 1,065 | 83,300 |
June 12, 2025 | 1,068 | 1,079 | 1,079 | 1,079 | 1,065 | 71,100 |
June 11, 2025 | 1,057 | 1,075 | 1,075 | 1,087 | 1,055 | 89,600 |
June 10, 2025 | 1,080 | 1,060 | 1,060 | 1,082 | 1,060 | 88,700 |
June 09, 2025 | 1,063 | 1,073 | 1,073 | 1,081 | 1,063 | 87,800 |
June 06, 2025 | 1,051 | 1,056 | 1,056 | 1,074 | 1,051 | 100,100 |
June 05, 2025 | 1,044 | 1,049 | 1,049 | 1,054 | 1,038 | 56,900 |
June 04, 2025 | 1,045 | 1,045 | 1,045 | 1,054 | 1,042 | 54,700 |
June 03, 2025 | 1,047 | 1,042 | 1,042 | 1,052 | 1,036 | 74,100 |
June 02, 2025 | 1,049 | 1,049 | 1,049 | 1,051 | 1,037 | 97,300 |
May 30, 2025 | 1,035 | 1,043 | 1,043 | 1,045 | 1,027 | 93,200 |
May 29, 2025 | 1,030 | 1,035 | 1,035 | 1,039 | 1,023 | 120,500 |
May 28, 2025 | 1,041 | 1,027 | 1,027 | 1,049 | 1,027 | 94,300 |
May 27, 2025 | 1,035 | 1,038 | 1,038 | 1,039 | 1,031 | 76,400 |
May 26, 2025 | 1,048 | 1,035 | 1,035 | 1,049 | 1,025 | 112,900 |
May 23, 2025 | 1,046 | 1,037 | 1,037 | 1,049 | 1,037 | 64,400 |