2,083.00
-26(-1.23%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 2,122 | 2,109 | 2,109 | 2,122 | 2,086 | 295,700 |
September 04, 2025 | 2,056 | 2,041 | 2,041 | 2,056 | 2,004 | 327,800 |
September 03, 2025 | 2,099 | 2,070 | 2,070 | 2,100 | 2,058 | 285,000 |
September 02, 2025 | 2,098 | 2,100 | 2,100 | 2,100 | 2,078 | 301,800 |
September 01, 2025 | 2,101 | 2,081 | 2,081 | 2,120 | 2,075 | 141,200 |
August 29, 2025 | 2,102 | 2,108 | 2,108 | 2,117 | 2,100 | 126,800 |
August 28, 2025 | 2,086 | 2,102 | 2,102 | 2,117 | 2,082 | 154,400 |
August 27, 2025 | 2,100 | 2,100 | 2,100 | 2,103 | 2,093 | 156,000 |
August 26, 2025 | 2,093 | 2,100 | 2,100 | 2,104 | 2,088 | 202,700 |
August 25, 2025 | 2,126 | 2,101 | 2,101 | 2,139 | 2,099 | 166,100 |
August 22, 2025 | 2,100 | 2,103 | 2,103 | 2,112 | 2,079 | 443,100 |
August 21, 2025 | 2,100 | 2,103 | 2,103 | 2,104 | 2,084 | 142,600 |
August 20, 2025 | 2,100 | 2,100 | 2,100 | 2,114 | 2,097 | 158,400 |
August 19, 2025 | 2,100 | 2,111 | 2,111 | 2,115 | 2,088 | 147,000 |
August 18, 2025 | 2,080 | 2,085 | 2,081 | 2,112 | 2,068 | 172,500 |
August 15, 2025 | 2,057 | 2,030 | 2,030 | 2,057 | 2,026 | 154,500 |
August 14, 2025 | 2,058 | 2,050 | 2,050 | 2,063 | 2,030 | 300,400 |
August 13, 2025 | 2,055 | 2,058 | 2,058 | 2,089 | 2,045 | 288,100 |
August 12, 2025 | 2,064 | 2,080 | 2,080 | 2,104 | 2,030 | 514,600 |
August 08, 2025 | 1,926 | 1,943 | 1,943 | 1,953 | 1,925 | 160,300 |
August 07, 2025 | 1,964 | 1,925 | 1,925 | 1,966 | 1,925 | 117,600 |
August 06, 2025 | 1,930 | 1,968 | 1,968 | 1,969 | 1,930 | 171,300 |
August 05, 2025 | 1,935 | 1,935 | 1,935 | 1,949 | 1,924 | 124,900 |
August 04, 2025 | 1,940 | 1,940 | 1,940 | 1,959 | 1,929 | 105,700 |
August 01, 2025 | 1,956 | 1,974 | 1,974 | 1,987 | 1,951 | 89,100 |
July 31, 2025 | 1,920 | 1,957 | 1,957 | 1,961 | 1,911 | 152,900 |
July 30, 2025 | 1,925 | 1,920 | 1,920 | 1,933 | 1,900 | 116,000 |
July 29, 2025 | 1,912 | 1,930 | 1,930 | 1,934 | 1,900 | 173,100 |
July 28, 2025 | 1,973 | 1,933 | 1,933 | 1,993 | 1,933 | 142,700 |
July 25, 2025 | 1,958 | 1,973 | 1,973 | 1,982 | 1,939 | 325,400 |
July 24, 2025 | 1,960 | 1,958 | 1,958 | 1,965 | 1,936 | 113,600 |
July 23, 2025 | 1,910 | 1,953 | 1,953 | 1,961 | 1,910 | 192,900 |
July 22, 2025 | 1,908 | 1,905 | 1,905 | 1,930 | 1,904 | 64,800 |
July 18, 2025 | 1,930 | 1,913 | 1,913 | 1,932 | 1,905 | 113,300 |
July 17, 2025 | 1,940 | 1,932 | 1,932 | 1,942 | 1,932 | 89,600 |
July 16, 2025 | 1,962 | 1,940 | 1,940 | 1,979 | 1,936 | 122,300 |
July 15, 2025 | 1,980 | 1,962 | 1,962 | 1,988 | 1,962 | 120,100 |
July 14, 2025 | 1,955 | 1,973 | 1,973 | 1,973 | 1,955 | 93,300 |
July 11, 2025 | 1,952 | 1,952 | 1,952 | 1,970 | 1,934 | 197,200 |
July 10, 2025 | 1,950 | 1,936 | 1,936 | 1,963 | 1,931 | 160,300 |
July 09, 2025 | 1,936 | 1,937 | 1,937 | 1,963 | 1,933 | 165,000 |
July 08, 2025 | 1,905 | 1,911 | 1,911 | 1,925 | 1,905 | 149,400 |
July 07, 2025 | 1,891 | 1,905 | 1,905 | 1,911 | 1,879 | 284,200 |
July 04, 2025 | 1,915 | 1,870 | 1,870 | 1,917 | 1,839 | 217,200 |
July 03, 2025 | 1,890 | 1,925 | 1,925 | 1,925 | 1,885 | 153,900 |
July 02, 2025 | 1,890 | 1,893 | 1,893 | 1,908 | 1,890 | 155,900 |
July 01, 2025 | 1,893 | 1,890 | 1,890 | 1,909 | 1,884 | 82,900 |
June 30, 2025 | 1,902 | 1,896 | 1,896 | 1,927 | 1,895 | 126,000 |
June 27, 2025 | 1,882 | 1,903 | 1,903 | 1,908 | 1,882 | 115,500 |
June 26, 2025 | 1,883 | 1,900 | 1,874 | 1,902 | 1,872 | 259,900 |
June 25, 2025 | 1,880 | 1,883 | 1,857.23 | 1,883 | 1,859 | 160,600 |
June 24, 2025 | 1,860 | 1,875 | 1,875 | 1,877 | 1,860 | 100,100 |
June 23, 2025 | 1,841 | 1,847 | 1,847 | 1,852 | 1,821 | 79,500 |
June 20, 2025 | 1,830 | 1,849 | 1,849 | 1,857 | 1,817 | 433,600 |
June 19, 2025 | 1,897 | 1,810 | 1,810 | 1,898 | 1,797 | 315,900 |
June 18, 2025 | 1,900 | 1,907 | 1,907 | 1,911 | 1,898 | 102,600 |
June 17, 2025 | 1,900 | 1,900 | 1,900 | 1,912 | 1,898 | 103,500 |
June 16, 2025 | 1,905 | 1,902 | 1,902 | 1,908 | 1,898 | 52,100 |
June 13, 2025 | 1,919 | 1,903 | 1,903 | 1,924 | 1,896 | 179,500 |
June 12, 2025 | 1,911 | 1,923 | 1,923 | 1,929 | 1,904 | 115,500 |