1,291.00
-1(-0.08%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 1,291 | 1,291 | 1,291 | 1,295 | 1,286 | 14,700 |
August 15, 2025 | 1,297 | 1,291 | 1,291 | 1,298 | 1,288 | 18,000 |
August 14, 2025 | 1,295 | 1,297 | 1,297 | 1,307 | 1,290 | 43,000 |
August 13, 2025 | 1,295 | 1,295 | 1,295 | 1,298 | 1,242 | 109,600 |
August 12, 2025 | 1,257 | 1,294 | 1,294 | 1,294 | 1,251 | 65,500 |
August 08, 2025 | 1,241 | 1,257 | 1,257 | 1,266 | 1,232 | 39,000 |
August 07, 2025 | 1,240 | 1,255 | 1,255 | 1,260 | 1,235 | 24,900 |
August 06, 2025 | 1,235 | 1,241 | 1,241 | 1,243 | 1,230 | 12,100 |
August 05, 2025 | 1,229 | 1,241 | 1,241 | 1,241 | 1,220 | 20,100 |
August 04, 2025 | 1,201 | 1,231 | 1,231 | 1,232 | 1,192 | 29,200 |
August 01, 2025 | 1,199 | 1,216 | 1,216 | 1,218 | 1,195 | 15,300 |
July 31, 2025 | 1,210 | 1,200 | 1,200 | 1,215 | 1,194 | 17,900 |
July 30, 2025 | 1,176 | 1,211 | 1,211 | 1,232 | 1,176 | 53,500 |
July 29, 2025 | 1,160 | 1,174 | 1,174 | 1,182 | 1,158 | 24,900 |
July 28, 2025 | 1,150 | 1,165 | 1,165 | 1,165 | 1,142 | 34,300 |
July 25, 2025 | 1,123 | 1,150 | 1,150 | 1,151 | 1,122 | 32,900 |
July 24, 2025 | 1,123 | 1,129 | 1,129 | 1,136 | 1,123 | 14,900 |
July 23, 2025 | 1,124 | 1,125 | 1,125 | 1,135 | 1,124 | 16,500 |
July 22, 2025 | 1,127 | 1,122 | 1,122 | 1,127 | 1,120 | 11,200 |
July 18, 2025 | 1,124 | 1,121 | 1,121 | 1,131 | 1,121 | 8,400 |
July 17, 2025 | 1,110 | 1,123 | 1,123 | 1,130 | 1,107 | 13,000 |
July 16, 2025 | 1,111 | 1,113 | 1,113 | 1,125 | 1,107 | 12,200 |
July 15, 2025 | 1,111 | 1,114 | 1,114 | 1,123 | 1,104 | 18,900 |
July 14, 2025 | 1,098 | 1,102 | 1,102 | 1,111 | 1,098 | 8,200 |
July 11, 2025 | 1,092 | 1,095 | 1,095 | 1,110 | 1,092 | 12,600 |
July 10, 2025 | 1,098 | 1,092 | 1,092 | 1,098 | 1,092 | 3,300 |
July 09, 2025 | 1,093 | 1,097 | 1,097 | 1,099 | 1,091 | 3,100 |
July 08, 2025 | 1,092 | 1,092 | 1,092 | 1,096 | 1,091 | 2,500 |
July 07, 2025 | 1,096 | 1,096 | 1,096 | 1,100 | 1,092 | 11,300 |
July 04, 2025 | 1,096 | 1,093 | 1,093 | 1,096 | 1,084 | 3,500 |
July 03, 2025 | 1,088 | 1,092 | 1,092 | 1,095 | 1,088 | 6,600 |
July 02, 2025 | 1,085 | 1,085 | 1,085 | 1,089 | 1,082 | 2,200 |
July 01, 2025 | 1,083 | 1,089 | 1,089 | 1,090 | 1,082 | 3,800 |
June 30, 2025 | 1,088 | 1,087 | 1,087 | 1,089 | 1,080 | 5,600 |
June 27, 2025 | 1,083 | 1,083 | 1,083 | 1,090 | 1,082 | 7,900 |
June 26, 2025 | 1,077 | 1,079 | 1,079 | 1,083 | 1,077 | 4,400 |
June 25, 2025 | 1,085 | 1,077 | 1,077 | 1,085 | 1,077 | 6,400 |
June 24, 2025 | 1,085 | 1,085 | 1,085 | 1,085 | 1,076 | 5,000 |
June 23, 2025 | 1,087 | 1,085 | 1,085 | 1,087 | 1,080 | 7,600 |
June 20, 2025 | 1,079 | 1,090 | 1,090 | 1,100 | 1,074 | 43,100 |
June 19, 2025 | 1,077 | 1,079 | 1,079 | 1,088 | 1,076 | 9,800 |
June 18, 2025 | 1,086 | 1,077 | 1,077 | 1,086 | 1,075 | 11,600 |
June 17, 2025 | 1,077 | 1,075 | 1,075 | 1,083 | 1,074 | 7,800 |
June 16, 2025 | 1,076 | 1,076 | 1,076 | 1,079 | 1,075 | 4,800 |
June 13, 2025 | 1,079 | 1,075 | 1,075 | 1,080 | 1,075 | 4,300 |
June 12, 2025 | 1,080 | 1,079 | 1,079 | 1,083 | 1,077 | 3,800 |
June 11, 2025 | 1,085 | 1,080 | 1,080 | 1,085 | 1,080 | 1,200 |
June 10, 2025 | 1,086 | 1,081 | 1,081 | 1,086 | 1,080 | 3,400 |
June 09, 2025 | 1,089 | 1,083 | 1,083 | 1,089 | 1,083 | 2,400 |
June 06, 2025 | 1,075 | 1,087 | 1,087 | 1,093 | 1,075 | 9,100 |
June 05, 2025 | 1,074 | 1,078 | 1,078 | 1,079 | 1,074 | 2,200 |
June 04, 2025 | 1,076 | 1,074 | 1,074 | 1,077 | 1,074 | 3,200 |
June 03, 2025 | 1,076 | 1,076 | 1,076 | 1,078 | 1,076 | 2,400 |
June 02, 2025 | 1,076 | 1,079 | 1,079 | 1,079 | 1,075 | 1,500 |
May 30, 2025 | 1,075 | 1,079 | 1,079 | 1,080 | 1,074 | 2,800 |
May 29, 2025 | 1,076 | 1,075 | 1,075 | 1,080 | 1,075 | 1,900 |
May 28, 2025 | 1,076 | 1,075 | 1,075 | 1,080 | 1,075 | 4,000 |
May 27, 2025 | 1,076 | 1,075 | 1,075 | 1,077 | 1,075 | 4,000 |
May 26, 2025 | 1,080 | 1,075 | 1,075 | 1,080 | 1,075 | 3,600 |
May 23, 2025 | 1,082 | 1,075 | 1,075 | 1,083 | 1,075 | 2,100 |