2,201.00
-10(-0.45%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,214 | 2,201 | 2,201 | 2,231 | 2,200 | 10,800 |
October 16, 2025 | 2,183 | 2,211 | 2,211 | 2,227 | 2,176 | 10,800 |
October 15, 2025 | 2,115 | 2,156 | 2,156 | 2,172 | 2,115 | 22,800 |
October 14, 2025 | 2,112 | 2,117 | 2,117 | 2,157 | 2,100 | 14,200 |
October 10, 2025 | 2,224 | 2,157 | 2,157 | 2,229 | 2,142 | 22,400 |
October 09, 2025 | 2,223 | 2,224 | 2,224 | 2,267 | 2,223 | 10,200 |
October 08, 2025 | 2,224 | 2,230 | 2,230 | 2,256 | 2,221 | 9,700 |
October 07, 2025 | 2,223 | 2,232 | 2,232 | 2,249 | 2,210 | 5,600 |
October 06, 2025 | 2,217 | 2,223 | 2,223 | 2,240 | 2,155 | 43,200 |
October 03, 2025 | 2,165 | 2,167 | 2,167 | 2,178 | 2,072 | 55,600 |
October 02, 2025 | 2,233 | 2,165 | 2,165 | 2,241 | 2,165 | 21,400 |
October 01, 2025 | 2,285 | 2,228 | 2,228 | 2,298 | 2,212 | 18,000 |
September 30, 2025 | 2,329 | 2,307 | 2,307 | 2,329 | 2,279 | 29,300 |
September 29, 2025 | 2,282 | 2,315 | 2,315 | 2,334 | 2,277 | 21,400 |
September 26, 2025 | 2,287 | 2,296 | 2,296 | 2,311 | 2,270 | 22,100 |
September 25, 2025 | 2,283 | 2,287 | 2,287 | 2,292 | 2,261 | 15,700 |
September 24, 2025 | 2,280 | 2,277 | 2,277 | 2,285 | 2,261 | 10,300 |
September 22, 2025 | 2,272 | 2,280 | 2,280 | 2,290 | 2,266 | 12,900 |
September 19, 2025 | 2,263 | 2,267 | 2,267 | 2,278 | 2,235 | 11,900 |
September 18, 2025 | 2,288 | 2,263 | 2,263 | 2,292 | 2,222 | 23,900 |
September 17, 2025 | 2,306 | 2,290 | 2,290 | 2,306 | 2,281 | 23,900 |
September 16, 2025 | 2,299 | 2,317 | 2,317 | 2,330 | 2,282 | 24,500 |
September 12, 2025 | 2,274 | 2,300 | 2,300 | 2,305 | 2,266 | 15,600 |
September 11, 2025 | 2,285 | 2,285 | 2,285 | 2,324 | 2,268 | 27,300 |
September 10, 2025 | 2,289 | 2,285 | 2,285 | 2,335 | 2,278 | 24,900 |
September 09, 2025 | 2,331 | 2,289 | 2,289 | 2,331 | 2,270 | 40,800 |
September 08, 2025 | 2,314 | 2,309 | 2,309 | 2,327 | 2,280 | 30,600 |
September 05, 2025 | 2,211 | 2,307 | 2,307 | 2,307 | 2,211 | 43,000 |
September 04, 2025 | 2,155 | 2,205 | 2,205 | 2,235 | 2,154 | 37,900 |
September 03, 2025 | 2,210 | 2,164 | 2,164 | 2,216 | 2,151 | 34,600 |
September 02, 2025 | 2,200 | 2,215 | 2,215 | 2,243 | 2,200 | 18,100 |
September 01, 2025 | 2,200 | 2,190 | 2,190 | 2,242 | 2,181 | 40,400 |
August 29, 2025 | 2,147 | 2,189 | 2,189 | 2,192 | 2,135 | 22,900 |
August 28, 2025 | 2,130 | 2,130 | 2,130 | 2,135 | 2,118 | 10,600 |
August 27, 2025 | 2,094 | 2,128 | 2,128 | 2,128 | 2,085 | 21,100 |
August 26, 2025 | 2,089 | 2,094 | 2,094 | 2,097 | 2,067 | 24,500 |
August 25, 2025 | 2,040 | 2,077 | 2,077 | 2,087 | 2,040 | 25,000 |
August 22, 2025 | 2,027 | 2,021 | 2,021 | 2,032 | 2,006 | 22,700 |
August 21, 2025 | 2,026 | 2,020 | 2,020 | 2,030 | 2,014 | 11,800 |
August 20, 2025 | 1,995 | 2,016 | 2,016 | 2,019 | 1,979 | 13,100 |
August 19, 2025 | 1,989 | 1,990 | 1,990 | 1,998 | 1,974 | 13,800 |
August 18, 2025 | 1,938 | 1,988 | 1,986 | 1,988 | 1,927 | 24,900 |
August 15, 2025 | 1,933 | 1,926 | 1,926 | 1,936 | 1,926 | 12,900 |
August 14, 2025 | 1,929 | 1,933 | 1,933 | 1,933 | 1,917 | 14,100 |
August 13, 2025 | 1,929 | 1,929 | 1,929 | 1,937 | 1,915 | 21,400 |
August 12, 2025 | 1,931 | 1,929 | 1,929 | 1,938 | 1,928 | 11,100 |
August 08, 2025 | 1,921 | 1,931 | 1,931 | 1,931 | 1,920 | 7,300 |
August 07, 2025 | 1,928 | 1,923 | 1,923 | 1,936 | 1,923 | 7,100 |
August 06, 2025 | 1,935 | 1,928 | 1,928 | 1,940 | 1,923 | 9,600 |
August 05, 2025 | 1,921 | 1,939 | 1,939 | 1,939 | 1,920 | 5,900 |
August 04, 2025 | 1,930 | 1,922 | 1,922 | 1,949 | 1,920 | 33,800 |
August 01, 2025 | 1,957 | 1,936 | 1,936 | 1,957 | 1,935 | 10,200 |
July 31, 2025 | 1,939 | 1,945 | 1,945 | 1,958 | 1,918 | 47,500 |
July 30, 2025 | 1,942 | 1,945 | 1,945 | 1,947 | 1,935 | 9,100 |
July 29, 2025 | 1,947 | 1,944 | 1,944 | 1,949 | 1,924 | 13,900 |
July 28, 2025 | 1,940 | 1,943 | 1,943 | 1,947 | 1,934 | 5,500 |
July 25, 2025 | 1,927 | 1,924 | 1,924 | 1,927 | 1,916 | 9,700 |
July 24, 2025 | 1,909 | 1,911 | 1,911 | 1,918 | 1,900 | 13,600 |
July 23, 2025 | 1,897 | 1,903 | 1,903 | 1,905 | 1,891 | 6,700 |
July 22, 2025 | 1,898 | 1,897 | 1,897 | 1,900 | 1,883 | 5,700 |