1,156.00
+8(+0.70%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,136 | 1,148 | 1,148 | 1,150 | 1,134 | 111,300 |
September 04, 2025 | 1,133 | 1,133 | 1,133 | 1,134 | 1,125 | 61,000 |
September 03, 2025 | 1,133 | 1,133 | 1,133 | 1,137 | 1,128 | 89,900 |
September 02, 2025 | 1,128 | 1,134 | 1,134 | 1,142 | 1,126 | 175,600 |
September 01, 2025 | 1,105 | 1,116 | 1,116 | 1,123 | 1,101 | 167,800 |
August 29, 2025 | 1,108 | 1,100 | 1,100 | 1,108 | 1,099 | 93,400 |
August 28, 2025 | 1,110 | 1,108 | 1,108 | 1,114 | 1,105 | 92,200 |
August 27, 2025 | 1,113 | 1,110 | 1,110 | 1,114 | 1,106 | 93,100 |
August 26, 2025 | 1,110 | 1,108 | 1,108 | 1,113 | 1,105 | 74,800 |
August 25, 2025 | 1,120 | 1,110 | 1,110 | 1,120 | 1,105 | 102,100 |
August 22, 2025 | 1,121 | 1,113 | 1,113 | 1,121 | 1,108 | 62,000 |
August 21, 2025 | 1,120 | 1,116 | 1,116 | 1,120 | 1,108 | 93,000 |
August 20, 2025 | 1,107 | 1,115 | 1,115 | 1,120 | 1,106 | 101,500 |
August 19, 2025 | 1,090 | 1,107 | 1,107 | 1,107 | 1,090 | 179,100 |
August 18, 2025 | 1,091 | 1,092 | 1,092 | 1,096 | 1,088 | 98,600 |
August 15, 2025 | 1,090 | 1,090 | 1,090 | 1,091 | 1,081 | 83,100 |
August 14, 2025 | 1,085 | 1,091 | 1,091 | 1,091 | 1,080 | 70,800 |
August 13, 2025 | 1,084 | 1,087 | 1,087 | 1,091 | 1,080 | 120,000 |
August 12, 2025 | 1,079 | 1,083 | 1,083 | 1,083 | 1,073 | 109,000 |
August 08, 2025 | 1,064 | 1,069 | 1,069 | 1,070 | 1,063 | 63,600 |
August 07, 2025 | 1,062 | 1,060 | 1,060 | 1,066 | 1,057 | 90,200 |
August 06, 2025 | 1,055 | 1,063 | 1,063 | 1,063 | 1,055 | 90,800 |
August 05, 2025 | 1,056 | 1,055 | 1,055 | 1,061 | 1,054 | 99,500 |
August 04, 2025 | 1,048 | 1,052 | 1,052 | 1,056 | 1,044 | 131,800 |
August 01, 2025 | 1,060 | 1,054 | 1,054 | 1,060 | 1,046 | 411,100 |
July 31, 2025 | 1,082 | 1,091 | 1,091 | 1,091 | 1,080 | 111,000 |
July 30, 2025 | 1,080 | 1,082 | 1,082 | 1,091 | 1,077 | 117,400 |
July 29, 2025 | 1,073 | 1,078 | 1,078 | 1,080 | 1,067 | 50,400 |
July 28, 2025 | 1,079 | 1,076 | 1,076 | 1,079 | 1,072 | 35,900 |
July 25, 2025 | 1,075 | 1,074 | 1,074 | 1,078 | 1,068 | 60,300 |
July 24, 2025 | 1,067 | 1,074 | 1,074 | 1,076 | 1,065 | 113,400 |
July 23, 2025 | 1,063 | 1,061 | 1,061 | 1,069 | 1,058 | 135,400 |
July 22, 2025 | 1,061 | 1,061 | 1,061 | 1,067 | 1,060 | 45,600 |
July 18, 2025 | 1,063 | 1,064 | 1,064 | 1,067 | 1,059 | 46,000 |
July 17, 2025 | 1,053 | 1,063 | 1,063 | 1,063 | 1,052 | 44,600 |
July 16, 2025 | 1,050 | 1,055 | 1,055 | 1,062 | 1,047 | 69,400 |
July 15, 2025 | 1,053 | 1,050 | 1,050 | 1,059 | 1,050 | 50,200 |
July 14, 2025 | 1,055 | 1,053 | 1,053 | 1,058 | 1,051 | 71,700 |
July 11, 2025 | 1,054 | 1,058 | 1,058 | 1,059 | 1,052 | 46,700 |
July 10, 2025 | 1,062 | 1,050 | 1,050 | 1,064 | 1,050 | 72,900 |
July 09, 2025 | 1,060 | 1,061 | 1,061 | 1,067 | 1,060 | 41,400 |
July 08, 2025 | 1,047 | 1,058 | 1,058 | 1,060 | 1,046 | 64,000 |
July 07, 2025 | 1,047 | 1,047 | 1,047 | 1,053 | 1,046 | 75,900 |
July 04, 2025 | 1,047 | 1,045 | 1,045 | 1,053 | 1,044 | 53,900 |
July 03, 2025 | 1,048 | 1,045 | 1,045 | 1,049 | 1,039 | 89,500 |
July 02, 2025 | 1,050 | 1,048 | 1,048 | 1,057 | 1,048 | 62,100 |
July 01, 2025 | 1,062 | 1,051 | 1,051 | 1,065 | 1,050 | 79,300 |
June 30, 2025 | 1,072 | 1,064 | 1,064 | 1,078 | 1,064 | 75,200 |
June 27, 2025 | 1,063 | 1,070 | 1,070 | 1,070 | 1,060 | 68,300 |
June 26, 2025 | 1,051 | 1,066 | 1,066 | 1,067 | 1,048 | 106,900 |
June 25, 2025 | 1,053 | 1,050 | 1,050 | 1,053 | 1,037 | 132,700 |
June 24, 2025 | 1,055 | 1,042 | 1,042 | 1,055 | 1,033 | 128,600 |
June 23, 2025 | 1,053 | 1,047 | 1,047 | 1,060 | 1,032 | 250,000 |
June 20, 2025 | 1,059 | 1,055 | 1,055 | 1,075 | 1,055 | 119,900 |
June 19, 2025 | 1,050 | 1,071 | 1,071 | 1,072 | 1,050 | 135,300 |
June 18, 2025 | 1,039 | 1,050 | 1,050 | 1,050 | 1,038 | 124,400 |
June 17, 2025 | 1,031 | 1,042 | 1,042 | 1,044 | 1,029 | 75,800 |
June 16, 2025 | 1,031 | 1,030 | 1,030 | 1,037 | 1,030 | 71,200 |
June 13, 2025 | 1,038 | 1,032 | 1,032 | 1,042 | 1,030 | 87,700 |
June 12, 2025 | 1,039 | 1,043 | 1,043 | 1,043 | 1,037 | 65,500 |