2,445.00
+114(+4.89%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,322 | 2,445 | 2,445 | 2,445 | 2,322 | 51,400 |
October 02, 2025 | 2,350 | 2,331 | 2,331 | 2,383 | 2,323 | 52,100 |
October 01, 2025 | 2,456 | 2,374 | 2,374 | 2,483 | 2,352 | 77,900 |
September 30, 2025 | 2,516 | 2,454 | 2,454 | 2,516 | 2,408 | 72,700 |
September 29, 2025 | 2,560 | 2,512 | 2,512 | 2,580 | 2,502 | 71,400 |
September 26, 2025 | 2,450 | 2,534 | 2,534 | 2,540 | 2,450 | 68,400 |
September 25, 2025 | 2,488 | 2,447 | 2,447 | 2,499 | 2,447 | 35,900 |
September 24, 2025 | 2,417 | 2,467 | 2,467 | 2,478 | 2,417 | 29,100 |
September 22, 2025 | 2,475 | 2,418 | 2,418 | 2,493 | 2,413 | 48,700 |
September 19, 2025 | 2,426 | 2,435 | 2,435 | 2,457 | 2,357 | 71,400 |
September 18, 2025 | 2,342 | 2,410 | 2,410 | 2,410 | 2,327 | 40,900 |
September 17, 2025 | 2,375 | 2,331 | 2,331 | 2,375 | 2,308 | 40,900 |
September 16, 2025 | 2,350 | 2,375 | 2,375 | 2,386 | 2,334 | 35,300 |
September 12, 2025 | 2,346 | 2,345 | 2,345 | 2,356 | 2,315 | 30,300 |
September 11, 2025 | 2,350 | 2,313 | 2,313 | 2,350 | 2,310 | 28,500 |
September 10, 2025 | 2,317 | 2,354 | 2,354 | 2,354 | 2,316 | 29,400 |
September 09, 2025 | 2,356 | 2,318 | 2,318 | 2,357 | 2,301 | 32,800 |
September 08, 2025 | 2,343 | 2,345 | 2,345 | 2,385 | 2,315 | 77,500 |
September 05, 2025 | 2,276 | 2,293 | 2,293 | 2,299 | 2,222 | 49,300 |
September 04, 2025 | 2,233 | 2,265 | 2,265 | 2,288 | 2,190 | 51,300 |
September 03, 2025 | 2,254 | 2,183 | 2,183 | 2,254 | 2,183 | 49,200 |
September 02, 2025 | 2,122 | 2,204 | 2,204 | 2,222 | 2,115 | 54,100 |
September 01, 2025 | 2,043 | 2,114 | 2,114 | 2,114 | 2,043 | 57,600 |
August 29, 2025 | 2,076 | 2,045 | 2,045 | 2,076 | 2,030 | 39,300 |
August 28, 2025 | 2,056 | 2,076 | 2,076 | 2,110 | 2,036 | 34,300 |
August 27, 2025 | 2,150 | 2,085 | 2,085 | 2,150 | 2,085 | 38,400 |
August 26, 2025 | 2,172 | 2,141 | 2,141 | 2,180 | 2,138 | 38,600 |
August 25, 2025 | 2,217 | 2,172 | 2,172 | 2,217 | 2,154 | 62,100 |
August 22, 2025 | 2,071 | 2,133 | 2,133 | 2,150 | 2,060 | 85,000 |
August 21, 2025 | 2,013 | 2,057 | 2,057 | 2,060 | 1,991 | 45,400 |
August 20, 2025 | 2,008 | 2,005 | 2,005 | 2,025 | 1,983 | 54,500 |
August 19, 2025 | 2,040 | 2,011 | 2,011 | 2,040 | 2,004 | 40,100 |
August 18, 2025 | 2,051 | 2,041 | 2,041 | 2,060 | 2,005 | 73,900 |
August 15, 2025 | 2,047 | 2,085 | 2,085 | 2,086 | 2,006 | 91,900 |
August 14, 2025 | 2,085 | 2,043 | 2,043 | 2,100 | 1,986 | 353,000 |
August 13, 2025 | 1,786 | 1,786 | 1,786 | 1,799 | 1,757 | 66,100 |
August 12, 2025 | 1,795 | 1,758 | 1,758 | 1,795 | 1,743 | 58,300 |
August 08, 2025 | 1,730 | 1,739 | 1,739 | 1,744 | 1,713 | 21,200 |
August 07, 2025 | 1,715 | 1,730 | 1,730 | 1,731 | 1,706 | 19,300 |
August 06, 2025 | 1,693 | 1,713 | 1,713 | 1,720 | 1,687 | 42,500 |
August 05, 2025 | 1,657 | 1,680 | 1,680 | 1,680 | 1,646 | 17,900 |
August 04, 2025 | 1,633 | 1,655 | 1,655 | 1,655 | 1,624 | 14,900 |
August 01, 2025 | 1,655 | 1,643 | 1,643 | 1,660 | 1,630 | 10,600 |
July 31, 2025 | 1,632 | 1,655 | 1,655 | 1,657 | 1,622 | 21,700 |
July 30, 2025 | 1,645 | 1,631 | 1,631 | 1,650 | 1,616 | 10,000 |
July 29, 2025 | 1,656 | 1,641 | 1,641 | 1,656 | 1,627 | 17,600 |
July 28, 2025 | 1,615 | 1,645 | 1,645 | 1,680 | 1,603 | 58,200 |
July 25, 2025 | 1,586 | 1,576 | 1,576 | 1,596 | 1,576 | 9,800 |
July 24, 2025 | 1,609 | 1,586 | 1,586 | 1,614 | 1,584 | 23,400 |
July 23, 2025 | 1,581 | 1,592 | 1,592 | 1,600 | 1,571 | 13,400 |
July 22, 2025 | 1,595 | 1,584 | 1,584 | 1,604 | 1,581 | 9,300 |
July 18, 2025 | 1,580 | 1,588 | 1,588 | 1,588 | 1,568 | 9,400 |
July 17, 2025 | 1,562 | 1,580 | 1,580 | 1,592 | 1,561 | 11,200 |
July 16, 2025 | 1,600 | 1,576 | 1,576 | 1,600 | 1,560 | 42,500 |
July 15, 2025 | 1,626 | 1,600 | 1,600 | 1,626 | 1,600 | 16,000 |
July 14, 2025 | 1,637 | 1,610 | 1,610 | 1,658 | 1,610 | 17,600 |
July 11, 2025 | 1,668 | 1,635 | 1,635 | 1,669 | 1,627 | 17,900 |
July 10, 2025 | 1,632 | 1,654 | 1,654 | 1,670 | 1,615 | 33,700 |
July 09, 2025 | 1,622 | 1,606 | 1,606 | 1,636 | 1,604 | 12,000 |
July 08, 2025 | 1,617 | 1,633 | 1,633 | 1,639 | 1,606 | 19,400 |