2,017.00
+3(+0.15%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,014 | 2,017 | 2,017 | 2,028 | 2,010 | 43,800 |
October 16, 2025 | 2,012 | 2,014 | 2,014 | 2,022 | 2,010 | 38,000 |
October 15, 2025 | 2,028 | 2,024 | 2,024 | 2,039 | 2,023 | 42,900 |
October 14, 2025 | 2,000 | 2,015 | 2,015 | 2,019 | 1,986 | 80,900 |
October 10, 2025 | 2,012 | 2,004 | 2,004 | 2,018 | 2,002 | 48,000 |
October 09, 2025 | 2,022 | 2,023 | 2,023 | 2,026 | 2,014 | 38,100 |
October 08, 2025 | 2,050 | 2,022 | 2,022 | 2,064 | 2,022 | 33,800 |
October 07, 2025 | 2,034 | 2,047 | 2,047 | 2,055 | 2,027 | 32,600 |
October 06, 2025 | 2,042 | 2,035 | 2,035 | 2,047 | 2,035 | 41,100 |
October 03, 2025 | 2,027 | 2,028 | 2,028 | 2,028 | 2,010 | 41,000 |
October 02, 2025 | 2,038 | 2,015 | 2,015 | 2,040 | 2,000 | 61,300 |
October 01, 2025 | 2,060 | 2,038 | 2,038 | 2,075 | 2,023 | 68,600 |
September 30, 2025 | 2,077 | 2,054 | 2,054 | 2,077 | 2,037 | 53,500 |
September 29, 2025 | 2,085 | 2,074 | 2,074 | 2,085 | 2,065 | 46,600 |
September 26, 2025 | 2,103 | 2,123 | 2,088 | 2,123 | 2,100 | 67,900 |
September 25, 2025 | 2,098 | 2,103 | 2,068.33 | 2,104 | 2,090 | 54,000 |
September 24, 2025 | 2,085 | 2,095 | 2,060.46 | 2,097 | 2,075 | 31,200 |
September 22, 2025 | 2,082 | 2,081 | 2,081 | 2,092 | 2,077 | 30,900 |
September 19, 2025 | 2,083 | 2,084 | 2,084 | 2,090 | 2,069 | 69,700 |
September 18, 2025 | 2,080 | 2,078 | 2,078 | 2,080 | 2,061 | 41,800 |
September 17, 2025 | 2,072 | 2,080 | 2,080 | 2,082 | 2,066 | 41,800 |
September 16, 2025 | 2,072 | 2,088 | 2,088 | 2,088 | 2,066 | 28,500 |
September 12, 2025 | 2,075 | 2,072 | 2,072 | 2,084 | 2,068 | 40,700 |
September 11, 2025 | 2,090 | 2,077 | 2,077 | 2,090 | 2,064 | 25,500 |
September 10, 2025 | 2,110 | 2,087 | 2,087 | 2,110 | 2,086 | 24,200 |
September 09, 2025 | 2,095 | 2,101 | 2,101 | 2,109 | 2,094 | 42,700 |
September 08, 2025 | 2,080 | 2,094 | 2,094 | 2,096 | 2,080 | 29,000 |
September 05, 2025 | 2,091 | 2,079 | 2,079 | 2,092 | 2,072 | 41,000 |
September 04, 2025 | 2,084 | 2,091 | 2,091 | 2,093 | 2,062 | 50,200 |
September 03, 2025 | 2,055 | 2,058 | 2,058 | 2,059 | 2,045 | 26,800 |
September 02, 2025 | 2,044 | 2,049 | 2,049 | 2,049 | 2,032 | 42,200 |
September 01, 2025 | 2,047 | 2,042 | 2,042 | 2,055 | 2,027 | 47,100 |
August 29, 2025 | 2,062 | 2,032 | 2,032 | 2,068 | 2,023 | 74,500 |
August 28, 2025 | 2,073 | 2,079 | 2,079 | 2,085 | 2,066 | 36,400 |
August 27, 2025 | 2,070 | 2,072 | 2,072 | 2,081 | 2,061 | 32,300 |
August 26, 2025 | 2,106 | 2,077 | 2,077 | 2,107 | 2,077 | 44,600 |
August 25, 2025 | 2,100 | 2,105 | 2,105 | 2,107 | 2,092 | 28,100 |
August 22, 2025 | 2,100 | 2,105 | 2,105 | 2,110 | 2,088 | 37,500 |
August 21, 2025 | 2,082 | 2,098 | 2,098 | 2,099 | 2,067 | 43,200 |
August 20, 2025 | 2,069 | 2,082 | 2,082 | 2,087 | 2,066 | 31,600 |
August 19, 2025 | 2,057 | 2,069 | 2,069 | 2,071 | 2,055 | 53,200 |
August 18, 2025 | 2,025 | 2,049 | 2,049 | 2,056 | 2,025 | 70,900 |
August 15, 2025 | 2,025 | 2,019 | 2,019 | 2,030 | 2,010 | 68,500 |
August 14, 2025 | 2,035 | 2,030 | 2,030 | 2,038 | 2,026 | 43,600 |
August 13, 2025 | 2,045 | 2,035 | 2,035 | 2,050 | 2,028 | 42,700 |
August 12, 2025 | 2,058 | 2,058 | 2,058 | 2,067 | 2,042 | 47,200 |
August 08, 2025 | 2,040 | 2,058 | 2,058 | 2,063 | 2,040 | 61,900 |
August 07, 2025 | 2,073 | 2,056 | 2,056 | 2,082 | 2,044 | 62,400 |
August 06, 2025 | 1,999 | 2,062 | 2,062 | 2,063 | 1,988 | 177,700 |
August 05, 2025 | 2,082 | 2,091 | 2,091 | 2,105 | 2,073 | 63,800 |
August 04, 2025 | 2,100 | 2,098 | 2,098 | 2,107 | 2,085 | 40,400 |
August 01, 2025 | 2,080 | 2,106 | 2,106 | 2,106 | 2,080 | 59,900 |
July 31, 2025 | 2,076 | 2,078 | 2,078 | 2,089 | 2,072 | 50,900 |
July 30, 2025 | 2,060 | 2,076 | 2,076 | 2,083 | 2,059 | 66,400 |
July 29, 2025 | 2,055 | 2,052 | 2,052 | 2,056 | 2,040 | 38,500 |
July 28, 2025 | 2,050 | 2,055 | 2,055 | 2,065 | 2,049 | 44,700 |
July 25, 2025 | 2,038 | 2,046 | 2,046 | 2,055 | 2,027 | 30,700 |
July 24, 2025 | 2,025 | 2,035 | 2,035 | 2,042 | 2,025 | 37,700 |
July 23, 2025 | 2,055 | 2,025 | 2,025 | 2,055 | 2,013 | 61,600 |
July 22, 2025 | 2,056 | 2,049 | 2,049 | 2,063 | 2,043 | 47,200 |