Advertisement
Advertisement
U.S. markets open in 21 minutes
S&P Futures
4,332.25 +17.50 (+0.41%) Dow Futures
33,993.00 +118.00 (+0.35%) Nasdaq Futures
14,772.00 +57.00 (+0.39%) Russell 2000 Futures
1,788.10 +10.20 (+0.57%) Crude Oil
92.19 +1.80 (+1.99%) Gold
1,909.80 -10.00 (-0.52%)
Euro/Japanese Yen Futures,Dec-2 (RY=F)
CME - CME Delayed Price. Currency in JPY
Follow
As of 08:57AM EDT. Market open.
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 27, 2023 | 156.03 | 156.08 | 155.62 | 155.82 | 155.82 | 639 |
| Sep 26, 2023 | 156.12 | 156.38 | 155.82 | 155.99 | 155.99 | 1,175 |
| Sep 25, 2023 | 156.44 | 156.59 | 155.96 | 156.04 | 156.04 | 1,175 |
| Sep 22, 2023 | 155.81 | 156.72 | 155.67 | 156.43 | 156.43 | 2,062 |
| Sep 21, 2023 | 156.47 | 156.47 | 155.48 | 155.72 | 155.72 | 2,687 |
| Sep 20, 2023 | 156.19 | 156.78 | 156.16 | 156.53 | 156.53 | 1,851 |
| Sep 19, 2023 | 156.13 | 156.61 | 156.10 | 156.21 | 156.21 | 686 |
| Sep 18, 2023 | 157.47 | 157.55 | 157.46 | 157.55 | 157.55 | 691 |
| Sep 15, 2023 | 157.15 | 157.77 | 157.06 | 157.63 | 157.63 | 1,722 |
| Sep 14, 2023 | 158.15 | 158.41 | 156.63 | 156.79 | 156.79 | 8,264 |
| Sep 13, 2023 | 158.17 | 158.52 | 157.84 | 158.16 | 158.16 | 21,549 |
| Sep 12, 2023 | 157.43 | 158.16 | 157.08 | 157.77 | 157.77 | 8,310 |
| Sep 11, 2023 | 157.70 | 157.70 | 156.46 | 157.34 | 157.34 | 3,939 |
| Sep 08, 2023 | 157.39 | 158.24 | 156.88 | 157.99 | 157.99 | 2,258 |
| Sep 07, 2023 | 158.15 | 158.35 | 157.19 | 157.23 | 157.23 | 1,362 |
| Sep 06, 2023 | 158.12 | 158.24 | 157.63 | 158.20 | 158.20 | 2,477 |
| Sep 05, 2023 | 157.32 | 158.26 | 157.18 | 158.21 | 158.21 | 1,798 |
| Sep 01, 2023 | 157.46 | 157.69 | 156.79 | 157.28 | 157.28 | 1,687 |
| Aug 31, 2023 | 159.48 | 159.48 | 157.37 | 157.47 | 157.47 | 1,758 |
| Aug 30, 2023 | 158.36 | 159.43 | 158.23 | 159.35 | 159.35 | 1,814 |
| Aug 29, 2023 | 158.21 | 158.76 | 157.92 | 158.20 | 158.20 | 1,421 |
| Aug 28, 2023 | 157.79 | 158.20 | 157.76 | 158.05 | 158.05 | 861 |
| Aug 25, 2023 | 157.29 | 157.81 | 156.84 | 157.77 | 157.77 | 1,048 |
| Aug 24, 2023 | 156.92 | 157.63 | 156.74 | 157.26 | 157.26 | 1,603 |
| Aug 23, 2023 | 157.75 | 157.90 | 156.43 | 156.77 | 156.77 | 2,257 |
| Aug 22, 2023 | 158.86 | 159.01 | 157.63 | 157.81 | 157.81 | 1,269 |
| Aug 21, 2023 | 157.60 | 158.89 | 157.34 | 158.76 | 158.76 | 1,143 |
| Aug 18, 2023 | 158.07 | 158.07 | 157.20 | 157.56 | 157.56 | 1,312 |
| Aug 17, 2023 | 158.66 | 158.77 | 157.76 | 158.17 | 158.17 | 701 |
| Aug 16, 2023 | 158.20 | 158.66 | 158.07 | 158.54 | 158.54 | 736 |
| Aug 15, 2023 | 158.15 | 158.72 | 157.97 | 158.26 | 158.26 | 628 |
| Aug 14, 2023 | 158.05 | 158.22 | 157.61 | 158.07 | 158.07 | 604 |
| Aug 11, 2023 | 158.34 | 158.59 | 158.02 | 158.13 | 158.13 | 894 |
| Aug 10, 2023 | 157.13 | 158.57 | 157.08 | 158.45 | 158.45 | 1,960 |
| Aug 09, 2023 | 156.43 | 157.24 | 156.30 | 157.09 | 157.09 | 1,318 |
| Aug 08, 2023 | 156.05 | 157.02 | 155.70 | 156.45 | 156.45 | 1,562 |
| Aug 07, 2023 | 155.39 | 156.11 | 155.13 | 156.05 | 156.05 | 829 |
| Aug 04, 2023 | 155.36 | 155.86 | 155.20 | 155.45 | 155.45 | 1,074 |
| Aug 03, 2023 | 156.04 | 156.48 | 154.81 | 155.41 | 155.41 | 1,399 |
| Aug 02, 2023 | 156.43 | 156.72 | 155.45 | 155.99 | 155.99 | 1,509 |
| Aug 01, 2023 | 155.65 | 156.68 | 155.64 | 156.58 | 156.58 | 2,484 |
| Jul 31, 2023 | 154.62 | 156.44 | 154.32 | 155.67 | 155.67 | 1,617 |
| Jul 28, 2023 | 152.20 | 154.78 | 150.60 | 154.60 | 154.60 | 5,261 |
| Jul 27, 2023 | 154.61 | 155.33 | 151.37 | 152.06 | 152.06 | 3,430 |
| Jul 26, 2023 | 154.88 | 155.08 | 154.27 | 154.55 | 154.55 | 1,559 |
| Jul 25, 2023 | 155.61 | 155.96 | 154.72 | 154.86 | 154.86 | 1,176 |
| Jul 24, 2023 | 156.86 | 157.06 | 155.32 | 155.66 | 155.66 | 1,941 |
| Jul 21, 2023 | 154.99 | 157.10 | 154.66 | 156.82 | 156.82 | 3,475 |
| Jul 20, 2023 | 155.43 | 155.67 | 154.91 | 155.05 | 155.05 | 1,393 |
| Jul 19, 2023 | 154.85 | 156.17 | 154.81 | 155.39 | 155.39 | 2,733 |
| Jul 18, 2023 | 154.75 | 155.08 | 153.89 | 154.89 | 154.89 | 2,050 |
| Jul 17, 2023 | 154.75 | 155.29 | 154.10 | 154.85 | 154.85 | 1,255 |
| Jul 14, 2023 | 153.92 | 155.09 | 153.15 | 154.92 | 154.92 | 2,937 |
| Jul 13, 2023 | 153.07 | 154.09 | 152.86 | 153.85 | 153.85 | 2,058 |
| Jul 12, 2023 | 153.39 | 153.39 | 152.33 | 152.96 | 152.96 | 4,126 |
| Jul 11, 2023 | 154.40 | 154.51 | 153.07 | 153.37 | 153.37 | 1,229 |
| Jul 10, 2023 | 154.70 | 155.51 | 154.20 | 154.30 | 154.30 | 1,248 |
| Jul 07, 2023 | 155.75 | 155.83 | 154.25 | 154.73 | 154.73 | 1,750 |
| Jul 06, 2023 | 155.81 | 156.02 | 154.71 | 155.68 | 155.68 | 1,962 |
| Jul 05, 2023 | 156.59 | 156.59 | 155.56 | 155.79 | 155.79 | 1,622 |
| Jul 03, 2023 | 156.21 | 156.67 | 155.85 | 156.65 | 156.65 | 1,146 |
| Jun 30, 2023 | 156.02 | 156.58 | 155.46 | 156.19 | 156.19 | 1,101 |
| Jun 29, 2023 | 156.31 | 156.60 | 155.97 | 156.18 | 156.18 | 1,274 |
| Jun 28, 2023 | 156.52 | 156.64 | 155.91 | 156.28 | 156.28 | 1,402 |
| Jun 27, 2023 | 155.17 | 156.55 | 155.06 | 156.49 | 156.49 | 1,182 |
| Jun 26, 2023 | 155.28 | 155.34 | 154.39 | 155.20 | 155.20 | 2,142 |
| Jun 23, 2023 | 155.36 | 155.43 | 153.72 | 155.24 | 155.24 | 2,097 |
| Jun 22, 2023 | 154.46 | 155.53 | 154.28 | 155.38 | 155.38 | 928 |
| Jun 21, 2023 | 152.94 | 154.44 | 152.92 | 154.30 | 154.30 | 1,214 |
| Jun 20, 2023 | 153.68 | 153.91 | 152.62 | 152.91 | 152.91 | 2,293 |
| Jun 16, 2023 | 154.29 | 154.83 | 154.29 | 154.83 | 154.83 | 3,085 |
| Jun 15, 2023 | 152.15 | 153.64 | 152.15 | 153.64 | 153.64 | 2,266 |
| Jun 14, 2023 | 151.25 | 151.71 | 150.92 | 151.29 | 151.29 | 8,851 |
| Jun 13, 2023 | 149.99 | 151.29 | 149.99 | 151.29 | 151.29 | 15,017 |
| Jun 12, 2023 | 149.84 | 150.25 | 149.61 | 150.08 | 150.08 | 4,585 |
| Jun 09, 2023 | 149.68 | 150.31 | 149.55 | 149.74 | 149.74 | 5,145 |
| Jun 08, 2023 | 149.79 | 149.90 | 149.50 | 149.64 | 149.64 | 1,622 |
| Jun 07, 2023 | 149.17 | 149.84 | 148.47 | 149.80 | 149.80 | 1,230 |
| Jun 06, 2023 | 149.29 | 149.48 | 148.69 | 149.18 | 149.18 | 1,247 |
| Jun 05, 2023 | 149.75 | 149.95 | 149.03 | 149.41 | 149.41 | 897 |
| Jun 02, 2023 | 149.16 | 149.74 | 149.07 | 149.69 | 149.69 | 613 |
| Jun 01, 2023 | 148.68 | 149.46 | 148.46 | 149.21 | 149.21 | 844 |
| May 31, 2023 | 149.75 | 149.83 | 148.36 | 148.41 | 148.41 | 1,315 |
| May 30, 2023 | 150.61 | 150.81 | 149.49 | 149.67 | 149.67 | 1,760 |
| May 26, 2023 | 149.96 | 150.61 | 149.49 | 150.61 | 150.61 | 1,350 |
| May 25, 2023 | 149.56 | 149.93 | 148.80 | 149.77 | 149.77 | 699 |
| May 24, 2023 | 148.91 | 149.54 | 148.49 | 149.23 | 149.23 | 1,210 |
| May 23, 2023 | 149.43 | 149.67 | 148.75 | 148.87 | 148.87 | 556 |
| May 22, 2023 | 148.73 | 149.52 | 148.54 | 149.52 | 149.52 | 771 |
| May 19, 2023 | 148.99 | 149.34 | 148.29 | 148.84 | 148.84 | 1,130 |
| May 18, 2023 | 148.85 | 149.03 | 148.42 | 148.88 | 148.88 | 937 |
| May 17, 2023 | 147.67 | 148.77 | 147.67 | 148.68 | 148.68 | 649 |
| May 16, 2023 | 147.49 | 148.01 | 147.18 | 147.69 | 147.69 | 499 |
| May 15, 2023 | 146.79 | 147.67 | 146.79 | 147.50 | 147.50 | 773 |
| May 12, 2023 | 146.32 | 146.96 | 146.24 | 146.78 | 146.78 | 1,165 |
| May 11, 2023 | 146.96 | 147.06 | 145.64 | 146.36 | 146.36 | 1,398 |
| May 10, 2023 | 147.64 | 148.07 | 146.50 | 146.80 | 146.80 | 1,245 |
| May 09, 2023 | 147.97 | 148.10 | 147.34 | 147.66 | 147.66 | 908 |
| May 08, 2023 | 148.12 | 148.63 | 147.89 | 148.17 | 148.17 | 1,115 |
| May 05, 2023 | 147.25 | 148.09 | 147.13 | 148.04 | 148.04 | 1,308 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
