2,087.00
+7(+0.34%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,081 | 2,087 | 2,087 | 2,101 | 2,078 | 21,800 |
September 25, 2025 | 2,082 | 2,080 | 2,080 | 2,095 | 2,070 | 16,400 |
September 24, 2025 | 2,086 | 2,082 | 2,082 | 2,094 | 2,064 | 22,800 |
September 22, 2025 | 2,119 | 2,092 | 2,092 | 2,138 | 2,088 | 37,100 |
September 19, 2025 | 2,085 | 2,098 | 2,098 | 2,105 | 2,062 | 36,200 |
September 18, 2025 | 2,098 | 2,083 | 2,083 | 2,105 | 2,062 | 49,600 |
September 17, 2025 | 2,150 | 2,114 | 2,114 | 2,157 | 2,084 | 49,800 |
September 16, 2025 | 2,119 | 2,148 | 2,148 | 2,166 | 2,114 | 49,800 |
September 12, 2025 | 2,200 | 2,118 | 2,118 | 2,204 | 2,100 | 30,800 |
September 11, 2025 | 2,182 | 2,178 | 2,178 | 2,206 | 2,146 | 33,100 |
September 10, 2025 | 2,078 | 2,178 | 2,178 | 2,182 | 2,068 | 52,500 |
September 09, 2025 | 2,093 | 2,075 | 2,075 | 2,096 | 2,033 | 20,200 |
September 08, 2025 | 2,082 | 2,089 | 2,089 | 2,096 | 2,070 | 16,700 |
September 05, 2025 | 2,089 | 2,087 | 2,087 | 2,094 | 2,065 | 14,800 |
September 04, 2025 | 2,073 | 2,097 | 2,097 | 2,097 | 2,073 | 17,200 |
September 03, 2025 | 2,101 | 2,073 | 2,073 | 2,103 | 2,060 | 25,700 |
September 02, 2025 | 2,117 | 2,102 | 2,102 | 2,132 | 2,086 | 37,800 |
September 01, 2025 | 2,115 | 2,133 | 2,133 | 2,165 | 2,110 | 67,100 |
August 29, 2025 | 2,096 | 2,115 | 2,115 | 2,121 | 2,089 | 18,600 |
August 28, 2025 | 2,082 | 2,094 | 2,094 | 2,107 | 2,068 | 34,200 |
August 27, 2025 | 2,195 | 2,065 | 2,065 | 2,198 | 2,030 | 226,900 |
August 26, 2025 | 2,110 | 2,164 | 2,164 | 2,178 | 2,079 | 75,400 |
August 25, 2025 | 2,120 | 2,048 | 2,048 | 2,133 | 2,048 | 18,500 |
August 22, 2025 | 2,041 | 2,086 | 2,086 | 2,099 | 2,037 | 22,500 |
August 21, 2025 | 2,035 | 2,041 | 2,041 | 2,055 | 2,003 | 44,500 |
August 20, 2025 | 2,035 | 2,035 | 2,035 | 2,051 | 2,014 | 12,400 |
August 19, 2025 | 2,074 | 2,035 | 2,035 | 2,084 | 2,035 | 27,200 |
August 18, 2025 | 2,055 | 2,068 | 2,068 | 2,099 | 2,055 | 27,100 |
August 15, 2025 | 2,028 | 2,054 | 2,054 | 2,071 | 2,028 | 30,600 |
August 14, 2025 | 2,032 | 2,028 | 2,028 | 2,042 | 2,020 | 6,600 |
August 13, 2025 | 2,014 | 2,035 | 2,035 | 2,067 | 2,014 | 21,800 |
August 12, 2025 | 2,020 | 2,014 | 2,014 | 2,042 | 2,008 | 19,400 |
August 08, 2025 | 2,038 | 2,026 | 2,026 | 2,064 | 2,008 | 31,300 |
August 07, 2025 | 2,025 | 2,032 | 2,032 | 2,069 | 2,012 | 39,000 |
August 06, 2025 | 2,025 | 2,025 | 2,025 | 2,035 | 1,976 | 54,400 |
August 05, 2025 | 1,878 | 2,015 | 2,015 | 2,016 | 1,878 | 95,800 |
August 04, 2025 | 1,870 | 1,875 | 1,875 | 1,924 | 1,864 | 50,600 |
August 01, 2025 | 1,825 | 1,864 | 1,864 | 1,900 | 1,794 | 133,300 |
July 31, 2025 | 1,742 | 1,819 | 1,819 | 1,850 | 1,737 | 57,000 |
July 30, 2025 | 1,768 | 1,772 | 1,772 | 1,800 | 1,761 | 13,600 |
July 29, 2025 | 1,771 | 1,781 | 1,781 | 1,781 | 1,760 | 5,900 |
July 28, 2025 | 1,800 | 1,762 | 1,762 | 1,802 | 1,745 | 24,500 |
July 25, 2025 | 1,760 | 1,779 | 1,779 | 1,810 | 1,760 | 35,200 |
July 24, 2025 | 1,732 | 1,751 | 1,751 | 1,770 | 1,700 | 46,100 |
July 23, 2025 | 1,750 | 1,741 | 1,741 | 1,770 | 1,666 | 98,400 |
July 22, 2025 | 1,718 | 1,720 | 1,720 | 1,736 | 1,661 | 12,500 |
July 18, 2025 | 1,745 | 1,717 | 1,717 | 1,765 | 1,717 | 11,500 |
July 17, 2025 | 1,712 | 1,745 | 1,745 | 1,745 | 1,705 | 10,100 |
July 16, 2025 | 1,687 | 1,703 | 1,703 | 1,719 | 1,682 | 7,200 |
July 15, 2025 | 1,723 | 1,698 | 1,698 | 1,750 | 1,691 | 48,300 |
July 14, 2025 | 1,721 | 1,722 | 1,722 | 1,755 | 1,710 | 11,600 |
July 11, 2025 | 1,710 | 1,723 | 1,723 | 1,746 | 1,701 | 10,300 |
July 10, 2025 | 1,710 | 1,695 | 1,695 | 1,710 | 1,695 | 7,800 |
July 09, 2025 | 1,692 | 1,729 | 1,729 | 1,738 | 1,691 | 16,700 |
July 08, 2025 | 1,645 | 1,680 | 1,680 | 1,690 | 1,645 | 14,100 |
July 07, 2025 | 1,631 | 1,658 | 1,658 | 1,665 | 1,631 | 9,100 |
July 04, 2025 | 1,645 | 1,636 | 1,636 | 1,685 | 1,636 | 11,600 |
July 03, 2025 | 1,710 | 1,642 | 1,642 | 1,730 | 1,642 | 20,100 |
July 02, 2025 | 1,773 | 1,715 | 1,715 | 1,773 | 1,715 | 19,200 |
July 01, 2025 | 1,790 | 1,765 | 1,765 | 1,799 | 1,765 | 10,200 |