1,744.00
+2(+0.11%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 1,743 | 1,744 | 1,744 | 1,744 | 1,741 | 146,000 |
October 16, 2025 | 1,742 | 1,742 | 1,742 | 1,742 | 1,740 | 142,700 |
October 15, 2025 | 1,742 | 1,740 | 1,740 | 1,743 | 1,740 | 161,400 |
October 14, 2025 | 1,742 | 1,742 | 1,742 | 1,743 | 1,740 | 203,200 |
October 10, 2025 | 1,743 | 1,745 | 1,745 | 1,746 | 1,741 | 289,100 |
October 09, 2025 | 1,743 | 1,743 | 1,743 | 1,745 | 1,741 | 287,900 |
October 08, 2025 | 1,742 | 1,743 | 1,743 | 1,746 | 1,740 | 489,500 |
October 07, 2025 | 1,740 | 1,743 | 1,743 | 1,744 | 1,740 | 216,600 |
October 06, 2025 | 1,740 | 1,739 | 1,739 | 1,742 | 1,739 | 414,400 |
October 03, 2025 | 1,739 | 1,739 | 1,739 | 1,743 | 1,739 | 308,700 |
October 02, 2025 | 1,739 | 1,739 | 1,739 | 1,741 | 1,737 | 485,700 |
October 01, 2025 | 1,738 | 1,738 | 1,738 | 1,740 | 1,736 | 649,200 |
September 30, 2025 | 1,739 | 1,736 | 1,736 | 1,742 | 1,736 | 1.02M |
September 29, 2025 | 1,740 | 1,739 | 1,739 | 1,743 | 1,739 | 190,900 |
September 26, 2025 | 1,733 | 1,743 | 1,743 | 1,744 | 1,733 | 262,300 |
September 25, 2025 | 1,732 | 1,735 | 1,735 | 1,737 | 1,731 | 114,800 |
September 24, 2025 | 1,735 | 1,731 | 1,731 | 1,737 | 1,731 | 184,900 |
September 22, 2025 | 1,744 | 1,728 | 1,728 | 1,745 | 1,726 | 994,300 |
September 19, 2025 | 1,747 | 1,749 | 1,749 | 1,749 | 1,747 | 574,600 |
September 18, 2025 | 1,748 | 1,747 | 1,747 | 1,749 | 1,747 | 667,800 |
September 17, 2025 | 1,748 | 1,747 | 1,747 | 1,748 | 1,747 | 667,800 |
September 16, 2025 | 1,747 | 1,748 | 1,748 | 1,749 | 1,746 | 527,300 |
September 12, 2025 | 1,747 | 1,746 | 1,746 | 1,748 | 1,746 | 435,900 |
September 11, 2025 | 1,746 | 1,746 | 1,746 | 1,747 | 1,746 | 266,200 |
September 10, 2025 | 1,746 | 1,745 | 1,745 | 1,746 | 1,745 | 318,300 |
September 09, 2025 | 1,745 | 1,744 | 1,744 | 1,746 | 1,744 | 445,000 |
September 08, 2025 | 1,745 | 1,744 | 1,744 | 1,746 | 1,744 | 362,900 |
September 05, 2025 | 1,745 | 1,744 | 1,744 | 1,746 | 1,744 | 1.06M |
September 04, 2025 | 1,744 | 1,744 | 1,744 | 1,745 | 1,744 | 556,900 |
September 03, 2025 | 1,744 | 1,744 | 1,744 | 1,745 | 1,744 | 645,400 |
September 02, 2025 | 1,744 | 1,744 | 1,744 | 1,745 | 1,744 | 389,100 |
September 01, 2025 | 1,744 | 1,744 | 1,744 | 1,745 | 1,744 | 498,400 |
August 29, 2025 | 1,744 | 1,744 | 1,744 | 1,745 | 1,744 | 571,800 |
August 28, 2025 | 1,744 | 1,744 | 1,744 | 1,745 | 1,744 | 407,600 |
August 27, 2025 | 1,745 | 1,744 | 1,744 | 1,745 | 1,744 | 393,900 |
August 26, 2025 | 1,745 | 1,744 | 1,744 | 1,745 | 1,744 | 500,500 |
August 25, 2025 | 1,745 | 1,744 | 1,744 | 1,745 | 1,744 | 498,200 |
August 22, 2025 | 1,745 | 1,744 | 1,744 | 1,745 | 1,744 | 357,600 |
August 21, 2025 | 1,745 | 1,744 | 1,744 | 1,745 | 1,744 | 403,200 |
August 20, 2025 | 1,745 | 1,744 | 1,744 | 1,745 | 1,744 | 498,200 |
August 19, 2025 | 1,744 | 1,745 | 1,745 | 1,745 | 1,743 | 1.42M |
August 18, 2025 | 1,743 | 1,743 | 1,743 | 1,744 | 1,743 | 897,800 |
August 15, 2025 | 1,744 | 1,743 | 1,743 | 1,744 | 1,743 | 1.16M |
August 14, 2025 | 1,743 | 1,743 | 1,743 | 1,744 | 1,743 | 1.19M |
August 13, 2025 | 1,743 | 1,743 | 1,743 | 1,744 | 1,742 | 2.54M |
August 12, 2025 | 1,744 | 1,742 | 1,742 | 1,745 | 1,741 | 6.26M |
August 08, 2025 | 1,660 | 1,644 | 1,644 | 1,664 | 1,625 | 2.17M |
August 07, 2025 | 1,789 | 1,700 | 1,700 | 1,821 | 1,673 | 2.91M |
August 06, 2025 | 1,776 | 1,784 | 1,784 | 1,794 | 1,760 | 975,400 |
August 05, 2025 | 1,776 | 1,768 | 1,768 | 1,776 | 1,743 | 1.16M |
August 04, 2025 | 1,719 | 1,767 | 1,767 | 1,772 | 1,711 | 1.45M |
August 01, 2025 | 1,635 | 1,731 | 1,731 | 1,744 | 1,635 | 1.3M |
July 31, 2025 | 1,625 | 1,653 | 1,653 | 1,656 | 1,623 | 614,000 |
July 30, 2025 | 1,600 | 1,623 | 1,623 | 1,623 | 1,596 | 378,700 |
July 29, 2025 | 1,592 | 1,596 | 1,596 | 1,606 | 1,583 | 331,700 |
July 28, 2025 | 1,610 | 1,595 | 1,595 | 1,614 | 1,591 | 550,700 |
July 25, 2025 | 1,604 | 1,607 | 1,607 | 1,615 | 1,592 | 562,600 |
July 24, 2025 | 1,570 | 1,611 | 1,611 | 1,630 | 1,558 | 1.12M |
July 23, 2025 | 1,541 | 1,584 | 1,584 | 1,595 | 1,533 | 915,200 |
July 22, 2025 | 1,532 | 1,533 | 1,533 | 1,547 | 1,529 | 277,700 |