1,219.00
+7(+0.58%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 1,210 | 1,219 | 1,219 | 1,224 | 1,208 | 22,500 |
September 05, 2025 | 1,220 | 1,212 | 1,212 | 1,233 | 1,212 | 40,800 |
September 04, 2025 | 1,219 | 1,222 | 1,222 | 1,228 | 1,214 | 31,000 |
September 03, 2025 | 1,205 | 1,223 | 1,223 | 1,224 | 1,205 | 44,200 |
September 02, 2025 | 1,196 | 1,205 | 1,205 | 1,222 | 1,196 | 46,300 |
September 01, 2025 | 1,188 | 1,193 | 1,193 | 1,199 | 1,181 | 36,100 |
August 29, 2025 | 1,220 | 1,192 | 1,192 | 1,220 | 1,192 | 44,500 |
August 28, 2025 | 1,234 | 1,225 | 1,225 | 1,239 | 1,221 | 217,900 |
August 27, 2025 | 1,255 | 1,250 | 1,242 | 1,260 | 1,250 | 343,200 |
August 26, 2025 | 1,250 | 1,255 | 1,246.97 | 1,260 | 1,244 | 123,400 |
August 25, 2025 | 1,254 | 1,250 | 1,242 | 1,254 | 1,249 | 84,200 |
August 22, 2025 | 1,253 | 1,254 | 1,245.97 | 1,254 | 1,250 | 43,400 |
August 21, 2025 | 1,254 | 1,253 | 1,244.98 | 1,256 | 1,251 | 27,900 |
August 20, 2025 | 1,253 | 1,257 | 1,248.96 | 1,263 | 1,251 | 50,200 |
August 19, 2025 | 1,250 | 1,253 | 1,253 | 1,254 | 1,250 | 32,200 |
August 18, 2025 | 1,243 | 1,246 | 1,246 | 1,250 | 1,243 | 32,500 |
August 15, 2025 | 1,250 | 1,246 | 1,246 | 1,250 | 1,242 | 25,400 |
August 14, 2025 | 1,244 | 1,252 | 1,252 | 1,253 | 1,240 | 37,200 |
August 13, 2025 | 1,249 | 1,245 | 1,245 | 1,251 | 1,244 | 30,600 |
August 12, 2025 | 1,250 | 1,249 | 1,249 | 1,252 | 1,243 | 37,700 |
August 08, 2025 | 1,238 | 1,249 | 1,249 | 1,254 | 1,238 | 47,800 |
August 07, 2025 | 1,238 | 1,248 | 1,248 | 1,248 | 1,223 | 128,500 |
August 06, 2025 | 1,230 | 1,226 | 1,226 | 1,230 | 1,221 | 29,700 |
August 05, 2025 | 1,222 | 1,222 | 1,222 | 1,236 | 1,219 | 44,500 |
August 04, 2025 | 1,198 | 1,215 | 1,215 | 1,217 | 1,197 | 54,900 |
August 01, 2025 | 1,188 | 1,208 | 1,208 | 1,209 | 1,188 | 34,700 |
July 31, 2025 | 1,186 | 1,188 | 1,188 | 1,190 | 1,181 | 19,400 |
July 30, 2025 | 1,185 | 1,184 | 1,184 | 1,192 | 1,184 | 23,600 |
July 29, 2025 | 1,190 | 1,186 | 1,186 | 1,191 | 1,181 | 19,900 |
July 28, 2025 | 1,200 | 1,194 | 1,194 | 1,202 | 1,190 | 24,200 |
July 25, 2025 | 1,190 | 1,208 | 1,208 | 1,215 | 1,190 | 55,700 |
July 24, 2025 | 1,182 | 1,187 | 1,187 | 1,187 | 1,177 | 20,200 |
July 23, 2025 | 1,170 | 1,181 | 1,181 | 1,182 | 1,170 | 48,600 |
July 22, 2025 | 1,179 | 1,164 | 1,164 | 1,179 | 1,163 | 22,300 |
July 18, 2025 | 1,179 | 1,173 | 1,173 | 1,182 | 1,170 | 21,600 |
July 17, 2025 | 1,162 | 1,176 | 1,176 | 1,177 | 1,162 | 39,400 |
July 16, 2025 | 1,143 | 1,155 | 1,155 | 1,162 | 1,142 | 32,800 |
July 15, 2025 | 1,142 | 1,146 | 1,146 | 1,151 | 1,142 | 19,800 |
July 14, 2025 | 1,150 | 1,142 | 1,142 | 1,150 | 1,141 | 16,600 |
July 11, 2025 | 1,133 | 1,150 | 1,150 | 1,150 | 1,133 | 26,100 |
July 10, 2025 | 1,143 | 1,137 | 1,137 | 1,143 | 1,135 | 28,200 |
July 09, 2025 | 1,134 | 1,139 | 1,139 | 1,141 | 1,134 | 10,700 |
July 08, 2025 | 1,136 | 1,132 | 1,132 | 1,138 | 1,131 | 15,400 |
July 07, 2025 | 1,132 | 1,133 | 1,133 | 1,137 | 1,132 | 15,500 |
July 04, 2025 | 1,129 | 1,128 | 1,128 | 1,132 | 1,125 | 14,600 |
July 03, 2025 | 1,121 | 1,127 | 1,127 | 1,127 | 1,116 | 16,700 |
July 02, 2025 | 1,115 | 1,118 | 1,118 | 1,121 | 1,113 | 11,200 |
July 01, 2025 | 1,120 | 1,114 | 1,114 | 1,120 | 1,108 | 20,200 |
June 30, 2025 | 1,124 | 1,119 | 1,119 | 1,129 | 1,119 | 20,400 |
June 27, 2025 | 1,118 | 1,121 | 1,121 | 1,121 | 1,111 | 26,600 |
June 26, 2025 | 1,105 | 1,118 | 1,118 | 1,118 | 1,102 | 31,200 |
June 25, 2025 | 1,117 | 1,106 | 1,106 | 1,120 | 1,102 | 29,300 |
June 24, 2025 | 1,128 | 1,117 | 1,117 | 1,129 | 1,112 | 25,900 |
June 23, 2025 | 1,125 | 1,123 | 1,123 | 1,130 | 1,123 | 21,500 |
June 20, 2025 | 1,142 | 1,125 | 1,125 | 1,142 | 1,125 | 43,000 |
June 19, 2025 | 1,140 | 1,142 | 1,142 | 1,145 | 1,138 | 10,300 |
June 18, 2025 | 1,139 | 1,143 | 1,143 | 1,143 | 1,136 | 12,300 |
June 17, 2025 | 1,140 | 1,136 | 1,136 | 1,140 | 1,136 | 8,300 |
June 16, 2025 | 1,135 | 1,140 | 1,140 | 1,143 | 1,135 | 12,300 |
June 13, 2025 | 1,144 | 1,135 | 1,135 | 1,144 | 1,135 | 27,200 |