1,163.00
+10(+0.87%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 1,153 | 1,153 | 1,153 | 1,158 | 1,148 | 79,900 |
September 04, 2025 | 1,136 | 1,148 | 1,148 | 1,154 | 1,132 | 107,300 |
September 03, 2025 | 1,125 | 1,136 | 1,136 | 1,138 | 1,125 | 68,500 |
September 02, 2025 | 1,116 | 1,127 | 1,127 | 1,132 | 1,116 | 65,000 |
September 01, 2025 | 1,111 | 1,114 | 1,114 | 1,120 | 1,110 | 79,100 |
August 29, 2025 | 1,115 | 1,112 | 1,112 | 1,118 | 1,111 | 96,500 |
August 28, 2025 | 1,114 | 1,117 | 1,117 | 1,122 | 1,112 | 66,200 |
August 27, 2025 | 1,121 | 1,116 | 1,116 | 1,123 | 1,114 | 76,600 |
August 26, 2025 | 1,136 | 1,126 | 1,126 | 1,141 | 1,126 | 62,800 |
August 25, 2025 | 1,147 | 1,136 | 1,136 | 1,149 | 1,135 | 64,600 |
August 22, 2025 | 1,145 | 1,147 | 1,147 | 1,152 | 1,141 | 39,000 |
August 21, 2025 | 1,155 | 1,146 | 1,146 | 1,155 | 1,140 | 38,700 |
August 20, 2025 | 1,145 | 1,146 | 1,146 | 1,155 | 1,145 | 50,000 |
August 19, 2025 | 1,142 | 1,143 | 1,143 | 1,146 | 1,136 | 48,300 |
August 18, 2025 | 1,124 | 1,138 | 1,138 | 1,143 | 1,121 | 111,500 |
August 15, 2025 | 1,140 | 1,126 | 1,126 | 1,146 | 1,126 | 90,000 |
August 14, 2025 | 1,141 | 1,146 | 1,146 | 1,150 | 1,137 | 70,000 |
August 13, 2025 | 1,134 | 1,147 | 1,147 | 1,147 | 1,125 | 94,300 |
August 12, 2025 | 1,140 | 1,137 | 1,137 | 1,147 | 1,118 | 168,400 |
August 08, 2025 | 1,151 | 1,154 | 1,154 | 1,157 | 1,123 | 124,700 |
August 07, 2025 | 1,150 | 1,151 | 1,151 | 1,167 | 1,150 | 107,600 |
August 06, 2025 | 1,133 | 1,150 | 1,150 | 1,151 | 1,132 | 49,300 |
August 05, 2025 | 1,139 | 1,133 | 1,133 | 1,146 | 1,131 | 50,500 |
August 04, 2025 | 1,132 | 1,131 | 1,131 | 1,134 | 1,124 | 52,200 |
August 01, 2025 | 1,124 | 1,139 | 1,139 | 1,140 | 1,121 | 67,700 |
July 31, 2025 | 1,115 | 1,119 | 1,119 | 1,123 | 1,114 | 81,300 |
July 30, 2025 | 1,096 | 1,113 | 1,113 | 1,113 | 1,095 | 74,600 |
July 29, 2025 | 1,092 | 1,101 | 1,101 | 1,102 | 1,084 | 92,200 |
July 28, 2025 | 1,105 | 1,098 | 1,098 | 1,106 | 1,094 | 51,100 |
July 25, 2025 | 1,110 | 1,101 | 1,101 | 1,111 | 1,098 | 44,500 |
July 24, 2025 | 1,104 | 1,110 | 1,110 | 1,112 | 1,103 | 52,300 |
July 23, 2025 | 1,092 | 1,103 | 1,103 | 1,109 | 1,085 | 121,600 |
July 22, 2025 | 1,096 | 1,083 | 1,083 | 1,102 | 1,083 | 50,600 |
July 18, 2025 | 1,105 | 1,096 | 1,096 | 1,108 | 1,096 | 62,100 |
July 17, 2025 | 1,105 | 1,104 | 1,104 | 1,108 | 1,101 | 44,900 |
July 16, 2025 | 1,116 | 1,105 | 1,105 | 1,118 | 1,105 | 72,400 |
July 15, 2025 | 1,137 | 1,114 | 1,114 | 1,142 | 1,114 | 55,100 |
July 14, 2025 | 1,146 | 1,137 | 1,137 | 1,153 | 1,136 | 62,100 |
July 11, 2025 | 1,136 | 1,142 | 1,142 | 1,151 | 1,135 | 60,200 |
July 10, 2025 | 1,144 | 1,136 | 1,136 | 1,144 | 1,131 | 86,500 |
July 09, 2025 | 1,139 | 1,146 | 1,146 | 1,154 | 1,139 | 82,700 |
July 08, 2025 | 1,104 | 1,139 | 1,139 | 1,146 | 1,103 | 194,100 |
July 07, 2025 | 1,109 | 1,104 | 1,104 | 1,111 | 1,102 | 36,800 |
July 04, 2025 | 1,100 | 1,102 | 1,102 | 1,107 | 1,099 | 50,100 |
July 03, 2025 | 1,099 | 1,100 | 1,100 | 1,105 | 1,092 | 68,200 |
July 02, 2025 | 1,085 | 1,099 | 1,099 | 1,110 | 1,083 | 110,800 |
July 01, 2025 | 1,095 | 1,084 | 1,084 | 1,095 | 1,073 | 118,200 |
June 30, 2025 | 1,109 | 1,098 | 1,098 | 1,114 | 1,097 | 88,900 |
June 27, 2025 | 1,100 | 1,103 | 1,103 | 1,106 | 1,097 | 78,300 |
June 26, 2025 | 1,096 | 1,098 | 1,098 | 1,102 | 1,092 | 80,600 |
June 25, 2025 | 1,107 | 1,097 | 1,097 | 1,115 | 1,096 | 105,600 |
June 24, 2025 | 1,118 | 1,115 | 1,115 | 1,118 | 1,103 | 100,900 |
June 23, 2025 | 1,108 | 1,106 | 1,106 | 1,115 | 1,103 | 69,900 |
June 20, 2025 | 1,110 | 1,112 | 1,112 | 1,118 | 1,105 | 311,100 |
June 19, 2025 | 1,115 | 1,110 | 1,110 | 1,119 | 1,106 | 55,400 |
June 18, 2025 | 1,113 | 1,119 | 1,119 | 1,123 | 1,111 | 89,900 |
June 17, 2025 | 1,117 | 1,111 | 1,111 | 1,119 | 1,108 | 97,300 |
June 16, 2025 | 1,123 | 1,117 | 1,117 | 1,129 | 1,114 | 67,500 |
June 13, 2025 | 1,133 | 1,123 | 1,123 | 1,133 | 1,109 | 118,000 |
June 12, 2025 | 1,136 | 1,134 | 1,134 | 1,138 | 1,127 | 78,800 |