2,268.00
+18(+0.80%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,254 | 2,268 | 2,268 | 2,273 | 2,254 | 61,800 |
October 16, 2025 | 2,249 | 2,250 | 2,250 | 2,257 | 2,247 | 64,400 |
October 15, 2025 | 2,265 | 2,249 | 2,249 | 2,266 | 2,249 | 69,700 |
October 14, 2025 | 2,218 | 2,250 | 2,250 | 2,250 | 2,213 | 107,300 |
October 10, 2025 | 2,241 | 2,241 | 2,241 | 2,245 | 2,215 | 282,600 |
October 09, 2025 | 2,251 | 2,258 | 2,258 | 2,267 | 2,246 | 124,900 |
October 08, 2025 | 2,300 | 2,267 | 2,267 | 2,313 | 2,267 | 137,800 |
October 07, 2025 | 2,303 | 2,297 | 2,297 | 2,313 | 2,297 | 95,400 |
October 06, 2025 | 2,314 | 2,302 | 2,302 | 2,320 | 2,295 | 106,700 |
October 03, 2025 | 2,276 | 2,283 | 2,283 | 2,297 | 2,276 | 122,300 |
October 02, 2025 | 2,300 | 2,288 | 2,288 | 2,306 | 2,276 | 108,300 |
October 01, 2025 | 2,340 | 2,301 | 2,301 | 2,340 | 2,292 | 207,900 |
September 30, 2025 | 2,398 | 2,355 | 2,355 | 2,400 | 2,355 | 125,900 |
September 29, 2025 | 2,401 | 2,392 | 2,392 | 2,411 | 2,390 | 342,200 |
September 26, 2025 | 2,458 | 2,460 | 2,460 | 2,475 | 2,454 | 588,200 |
September 25, 2025 | 2,459 | 2,449 | 2,449 | 2,460 | 2,447 | 298,000 |
September 24, 2025 | 2,428 | 2,445 | 2,445 | 2,454 | 2,426 | 355,800 |
September 22, 2025 | 2,404 | 2,430 | 2,430 | 2,445 | 2,403 | 334,900 |
September 19, 2025 | 2,427 | 2,419 | 2,419 | 2,444 | 2,419 | 281,500 |
September 18, 2025 | 2,425 | 2,431 | 2,431 | 2,433 | 2,414 | 211,100 |
September 17, 2025 | 2,438 | 2,431 | 2,431 | 2,441 | 2,423 | 211,100 |
September 16, 2025 | 2,405 | 2,430 | 2,430 | 2,433 | 2,398 | 200,300 |
September 12, 2025 | 2,414 | 2,412 | 2,412 | 2,420 | 2,405 | 139,800 |
September 11, 2025 | 2,414 | 2,414 | 2,414 | 2,424 | 2,399 | 155,300 |
September 10, 2025 | 2,410 | 2,414 | 2,414 | 2,423 | 2,405 | 85,300 |
September 09, 2025 | 2,430 | 2,412 | 2,412 | 2,437 | 2,412 | 113,400 |
September 08, 2025 | 2,424 | 2,429 | 2,429 | 2,432 | 2,420 | 133,000 |
September 05, 2025 | 2,412 | 2,418 | 2,418 | 2,428 | 2,408 | 97,700 |
September 04, 2025 | 2,419 | 2,426 | 2,426 | 2,427 | 2,395 | 103,500 |
September 03, 2025 | 2,416 | 2,414 | 2,414 | 2,423 | 2,401 | 125,600 |
September 02, 2025 | 2,393 | 2,404 | 2,404 | 2,406 | 2,379 | 106,400 |
September 01, 2025 | 2,364 | 2,385 | 2,385 | 2,392 | 2,361 | 136,600 |
August 29, 2025 | 2,364 | 2,360 | 2,360 | 2,367 | 2,348 | 99,000 |
August 28, 2025 | 2,352 | 2,366 | 2,366 | 2,369 | 2,343 | 90,500 |
August 27, 2025 | 2,358 | 2,356 | 2,356 | 2,361 | 2,341 | 87,200 |
August 26, 2025 | 2,365 | 2,364 | 2,364 | 2,367 | 2,343 | 144,900 |
August 25, 2025 | 2,365 | 2,359 | 2,359 | 2,374 | 2,351 | 72,100 |
August 22, 2025 | 2,378 | 2,366 | 2,366 | 2,378 | 2,361 | 46,900 |
August 21, 2025 | 2,378 | 2,367 | 2,367 | 2,378 | 2,354 | 60,400 |
August 20, 2025 | 2,353 | 2,368 | 2,368 | 2,387 | 2,353 | 131,700 |
August 19, 2025 | 2,382 | 2,366 | 2,366 | 2,383 | 2,361 | 91,200 |
August 18, 2025 | 2,353 | 2,374 | 2,369 | 2,383 | 2,350 | 110,000 |
August 15, 2025 | 2,356 | 2,344 | 2,344 | 2,356 | 2,330 | 122,700 |
August 14, 2025 | 2,391 | 2,355 | 2,355 | 2,399 | 2,352 | 106,400 |
August 13, 2025 | 2,401 | 2,391 | 2,391 | 2,403 | 2,378 | 144,100 |
August 12, 2025 | 2,409 | 2,403 | 2,403 | 2,438 | 2,382 | 179,100 |
August 08, 2025 | 2,398 | 2,405 | 2,405 | 2,413 | 2,387 | 91,300 |
August 07, 2025 | 2,391 | 2,398 | 2,398 | 2,405 | 2,385 | 79,500 |
August 06, 2025 | 2,399 | 2,397 | 2,397 | 2,413 | 2,386 | 116,800 |
August 05, 2025 | 2,378 | 2,380 | 2,380 | 2,395 | 2,365 | 98,200 |
August 04, 2025 | 2,390 | 2,380 | 2,380 | 2,405 | 2,377 | 82,800 |
August 01, 2025 | 2,369 | 2,402 | 2,402 | 2,412 | 2,360 | 255,600 |
July 31, 2025 | 2,360 | 2,390 | 2,390 | 2,409 | 2,354 | 314,600 |
July 30, 2025 | 2,399 | 2,407 | 2,407 | 2,413 | 2,375 | 200,800 |
July 29, 2025 | 2,528 | 2,404 | 2,404 | 2,583 | 2,371 | 793,200 |
July 28, 2025 | 2,373 | 2,553 | 2,553 | 2,565 | 2,371 | 878,900 |
July 25, 2025 | 2,335 | 2,350 | 2,350 | 2,358 | 2,328 | 115,000 |
July 24, 2025 | 2,305 | 2,327 | 2,327 | 2,334 | 2,305 | 70,600 |
July 23, 2025 | 2,305 | 2,305 | 2,305 | 2,321 | 2,294 | 99,200 |
July 22, 2025 | 2,310 | 2,301 | 2,301 | 2,323 | 2,301 | 38,000 |