Singapore markets closed
Straits Times Index
3,111.65 +18.85 (+0.61%) Nikkei
26,491.97 +320.72 (+1.23%) Hang Seng
21,719.06 +445.19 (+2.09%) FTSE 100
7,208.81 +188.36 (+2.68%) BTC-USD
21,433.25 +273.50 (+1.29%) CMC Crypto 200
462.12 +8.22 (+1.81%)
USD/JPY (JPY=X)
CCY - CCY Delayed Price. Currency in JPY
Add to watchlist
At close: 05:00AM BST
Show:
Historical prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2022 | 135.2100 | 135.2100 | 135.2100 | 135.2100 | 135.2100 | - |
| 24 Jun 2022 | 134.8400 | 135.2720 | 134.3700 | 134.8400 | 134.8400 | - |
| 23 Jun 2022 | 136.0240 | 136.1810 | 134.2940 | 136.0240 | 136.0240 | - |
| 22 Jun 2022 | 136.2690 | 136.5950 | 135.7510 | 136.2690 | 136.2690 | - |
| 21 Jun 2022 | 135.0870 | 136.3290 | 134.9450 | 135.0870 | 135.0870 | - |
| 20 Jun 2022 | 135.2760 | 135.4120 | 134.5490 | 135.2760 | 135.2760 | - |
| 17 Jun 2022 | 132.4210 | 135.4120 | 132.1870 | 132.4210 | 132.4210 | - |
| 16 Jun 2022 | 134.1150 | 134.6720 | 131.5470 | 134.1150 | 134.1150 | - |
| 15 Jun 2022 | 135.2940 | 135.2850 | 134.2970 | 135.2940 | 135.2940 | - |
| 14 Jun 2022 | 134.2250 | 134.9680 | 133.9000 | 134.2250 | 134.2250 | - |
| 13 Jun 2022 | 134.8140 | 135.1580 | 133.6090 | 134.8140 | 134.8140 | - |
| 10 Jun 2022 | 134.4180 | 134.3810 | 133.3870 | 134.4180 | 134.4180 | - |
| 09 Jun 2022 | 134.4300 | 134.5540 | 133.1910 | 134.4300 | 134.4300 | - |
| 08 Jun 2022 | 132.8470 | 134.4360 | 132.7330 | 132.8470 | 132.8470 | - |
| 07 Jun 2022 | 132.1760 | 132.9880 | 132.0970 | 132.1760 | 132.1760 | - |
| 06 Jun 2022 | 130.7070 | 131.6760 | 130.4730 | 130.7070 | 130.7070 | - |
| 03 Jun 2022 | 129.9180 | 130.9710 | 129.6950 | 129.9180 | 129.9180 | - |
| 02 Jun 2022 | 130.1220 | 130.1810 | 129.5270 | 130.1220 | 130.1220 | - |
| 01 Jun 2022 | 128.7360 | 130.1160 | 128.8000 | 128.7360 | 128.7360 | - |
| 31 May 2022 | 127.7840 | 128.8780 | 127.6530 | 127.7840 | 127.7840 | - |
| 30 May 2022 | 127.2850 | 127.8060 | 126.8700 | 127.2850 | 127.2850 | - |
| 27 May 2022 | 127.0450 | 127.2110 | 126.6770 | 127.0450 | 127.0450 | - |
| 26 May 2022 | 127.1520 | 127.5600 | 126.5690 | 127.1520 | 127.1520 | - |
| 25 May 2022 | 126.7690 | 127.4150 | 126.6750 | 126.7690 | 126.7690 | - |
| 24 May 2022 | 127.8460 | 128.0500 | 126.3920 | 127.8460 | 127.8460 | - |
| 23 May 2022 | 127.9030 | 127.9330 | 127.1670 | 127.9030 | 127.9030 | - |
| 20 May 2022 | 127.8320 | 128.2840 | 127.5370 | 127.8320 | 127.8320 | - |
| 19 May 2022 | 127.9140 | 128.9380 | 127.0290 | 127.9140 | 127.9140 | - |
| 18 May 2022 | 129.4540 | 129.4330 | 128.1200 | 129.4540 | 129.4540 | - |
| 17 May 2022 | 128.9230 | 129.7500 | 128.8400 | 128.9230 | 128.9230 | - |
| 16 May 2022 | 129.4320 | 129.6040 | 128.7060 | 129.4320 | 129.4320 | - |
| 13 May 2022 | 128.5880 | 129.4370 | 128.3660 | 128.5880 | 128.5880 | - |
| 12 May 2022 | 129.8350 | 129.8980 | 127.5850 | 129.8350 | 129.8350 | - |
| 11 May 2022 | 130.3510 | 130.7830 | 129.6120 | 130.3510 | 130.3510 | - |
| 10 May 2022 | 130.3770 | 130.5280 | 129.8150 | 130.3770 | 130.3770 | - |
| 09 May 2022 | 130.7490 | 131.3250 | 130.1500 | 130.7490 | 130.7490 | - |
| 06 May 2022 | 130.3300 | 130.8050 | 130.2210 | 130.3300 | 130.3300 | - |
| 05 May 2022 | 129.2230 | 130.4320 | 128.7750 | 129.2230 | 129.2230 | - |
| 04 May 2022 | 130.1160 | 130.1980 | 129.8030 | 130.1160 | 130.1160 | - |
| 03 May 2022 | 130.1120 | 130.2800 | 129.7190 | 130.1120 | 130.1120 | - |
| 02 May 2022 | 130.0110 | 130.4710 | 129.6160 | 130.0110 | 130.0110 | - |
| 29 Apr 2022 | 130.8110 | 130.8100 | 129.4600 | 130.8110 | 130.8110 | - |
| 28 Apr 2022 | 128.3940 | 131.2210 | 128.3680 | 128.3940 | 128.3940 | - |
| 27 Apr 2022 | 127.2660 | 128.5780 | 127.2590 | 127.2660 | 127.2660 | - |
| 26 Apr 2022 | 127.7440 | 128.1880 | 127.0440 | 127.7440 | 127.7440 | - |
| 25 Apr 2022 | 128.6050 | 128.8220 | 127.5250 | 128.6050 | 128.6050 | - |
| 22 Apr 2022 | 128.4080 | 129.0590 | 127.8070 | 128.4080 | 128.4080 | - |
| 21 Apr 2022 | 128.0130 | 128.6960 | 127.8270 | 128.0130 | 128.0130 | - |
| 20 Apr 2022 | 129.3330 | 129.3740 | 127.5110 | 129.3330 | 129.3330 | - |
| 19 Apr 2022 | 127.0980 | 128.8610 | 127.0390 | 127.0980 | 127.0980 | - |
| 18 Apr 2022 | 126.6180 | 126.7900 | 126.2630 | 126.6180 | 126.6180 | - |
| 15 Apr 2022 | 126.1790 | 126.6710 | 126.0690 | 126.1790 | 126.1790 | - |
| 14 Apr 2022 | 125.3770 | 125.9880 | 125.1310 | 125.3770 | 125.3770 | - |
| 13 Apr 2022 | 125.4160 | 126.2970 | 125.3710 | 125.4160 | 125.4160 | - |
| 12 Apr 2022 | 125.4720 | 125.7430 | 124.8730 | 125.4720 | 125.4720 | - |
| 11 Apr 2022 | 124.3850 | 125.7610 | 124.3020 | 124.3850 | 124.3850 | - |
| 08 Apr 2022 | 124.0960 | 124.6500 | 123.6830 | 124.0960 | 124.0960 | - |
| 07 Apr 2022 | 123.7230 | 123.9950 | 123.5080 | 123.7230 | 123.7230 | - |
| 06 Apr 2022 | 123.6560 | 124.0440 | 123.5880 | 123.6560 | 123.6560 | - |
| 05 Apr 2022 | 122.8090 | 123.4990 | 122.4200 | 122.8090 | 122.8090 | - |
| 04 Apr 2022 | 122.6100 | 122.9280 | 122.2880 | 122.6100 | 122.6100 | - |
| 01 Apr 2022 | 121.7560 | 122.9970 | 121.7430 | 121.7560 | 121.7560 | - |
| 31 Mar 2022 | 122.0210 | 122.4160 | 121.2910 | 122.0210 | 122.0210 | - |
| 30 Mar 2022 | 123.1250 | 123.0230 | 121.3160 | 123.1250 | 123.1250 | - |
| 29 Mar 2022 | 123.6600 | 124.2090 | 122.0580 | 123.6600 | 123.6600 | - |
| 28 Mar 2022 | 122.2700 | 125.0550 | 122.1590 | 122.2700 | 122.2700 | - |
| 25 Mar 2022 | 122.3500 | 122.3500 | 121.2170 | 122.3460 | 122.3460 | - |
| 24 Mar 2022 | 121.1380 | 122.1030 | 120.9800 | 121.1270 | 121.1270 | - |
| 23 Mar 2022 | 121.2650 | 121.2990 | 120.6280 | 121.3400 | 121.3400 | - |
| 22 Mar 2022 | 119.5940 | 120.9760 | 119.5940 | 119.5940 | 119.5940 | - |
| 21 Mar 2022 | 119.2610 | 119.2930 | 119.1000 | 119.2630 | 119.2630 | - |
| 18 Mar 2022 | 118.4850 | 119.3890 | 118.4850 | 118.4860 | 118.4860 | - |
| 17 Mar 2022 | 118.8910 | 118.9980 | 118.4220 | 118.8700 | 118.8700 | - |
| 16 Mar 2022 | 118.3120 | 118.5010 | 118.1720 | 118.2920 | 118.2920 | - |
| 15 Mar 2022 | 118.2180 | 118.4340 | 117.7450 | 118.2180 | 118.2180 | - |
| 14 Mar 2022 | 117.5040 | 118.0590 | 117.4670 | 117.5290 | 117.5290 | - |
| 11 Mar 2022 | 116.1590 | 117.1640 | 116.1500 | 116.1790 | 116.1790 | - |
| 10 Mar 2022 | 115.9110 | 116.1900 | 115.8200 | 115.9090 | 115.9090 | - |
| 09 Mar 2022 | 115.7420 | 115.9410 | 115.5790 | 115.7220 | 115.7220 | - |
| 08 Mar 2022 | 115.3690 | 115.7760 | 115.3320 | 115.3730 | 115.3730 | - |
| 07 Mar 2022 | 114.9370 | 115.4710 | 114.8420 | 114.9500 | 114.9500 | - |
| 04 Mar 2022 | 115.4800 | 115.5330 | 114.6510 | 115.4740 | 115.4740 | - |
| 03 Mar 2022 | 115.4970 | 115.8000 | 115.4950 | 115.5190 | 115.5190 | - |
| 02 Mar 2022 | 114.8150 | 115.6800 | 114.7950 | 114.8330 | 114.8330 | - |
| 01 Mar 2022 | 115.0820 | 115.2650 | 114.7190 | 115.0780 | 115.0780 | - |
| 28 Feb 2022 | 115.5880 | 115.6470 | 115.0930 | 115.5850 | 115.5850 | - |
| 25 Feb 2022 | 115.5470 | 115.6310 | 115.1520 | 115.5710 | 115.5710 | - |
| 24 Feb 2022 | 114.9160 | 115.6260 | 114.4140 | 114.8980 | 114.8980 | - |
| 23 Feb 2022 | 115.1020 | 115.1850 | 114.9670 | 115.0960 | 115.0960 | - |
| 22 Feb 2022 | 114.5830 | 115.2320 | 114.5260 | 114.6090 | 114.6090 | - |
| 21 Feb 2022 | 114.9560 | 115.1060 | 114.7990 | 114.9610 | 114.9610 | - |
| 18 Feb 2022 | 114.8560 | 115.2640 | 114.7870 | 114.8660 | 114.8660 | - |
| 17 Feb 2022 | 115.3940 | 115.5280 | 114.8610 | 115.3870 | 115.3870 | - |
| 16 Feb 2022 | 115.6400 | 115.7740 | 115.3910 | 115.6350 | 115.6350 | - |
| 15 Feb 2022 | 115.5420 | 115.8690 | 115.2560 | 115.5360 | 115.5360 | - |
| 14 Feb 2022 | 115.5590 | 115.7240 | 115.0200 | 115.5840 | 115.5840 | - |
| 11 Feb 2022 | 116.0490 | 116.1660 | 115.7760 | 116.0470 | 116.0470 | - |
| 10 Feb 2022 | 115.6000 | 116.3240 | 115.4850 | 115.6020 | 115.6020 | - |
| 09 Feb 2022 | 115.5420 | 115.5830 | 115.3190 | 115.5310 | 115.5310 | - |
| 08 Feb 2022 | 115.0660 | 115.6180 | 115.0660 | 115.0630 | 115.0630 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
