2,070.00
+28(+1.37%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,042 | 2,070 | 2,070 | 2,074 | 2,041 | 64,800 |
October 02, 2025 | 2,049 | 2,042 | 2,042 | 2,071 | 2,035 | 76,100 |
October 01, 2025 | 2,110 | 2,050 | 2,050 | 2,110 | 2,044 | 112,300 |
September 30, 2025 | 2,158 | 2,114 | 2,114 | 2,162 | 2,104 | 78,200 |
September 29, 2025 | 2,145 | 2,142 | 2,142 | 2,148 | 2,115 | 100,000 |
September 26, 2025 | 2,144 | 2,180 | 2,138 | 2,202 | 2,142 | 182,700 |
September 25, 2025 | 2,110 | 2,132 | 2,090.92 | 2,138 | 2,101 | 82,100 |
September 24, 2025 | 2,098 | 2,102 | 2,061.5 | 2,102 | 2,080 | 102,100 |
September 22, 2025 | 2,102 | 2,097 | 2,056.6 | 2,109 | 2,090 | 67,100 |
September 19, 2025 | 2,095 | 2,102 | 2,061.5 | 2,116 | 2,086 | 145,900 |
September 18, 2025 | 2,107 | 2,090 | 2,090 | 2,112 | 2,084 | 108,300 |
September 17, 2025 | 2,135 | 2,105 | 2,105 | 2,135 | 2,100 | 93,800 |
September 16, 2025 | 2,139 | 2,138 | 2,138 | 2,152 | 2,136 | 66,900 |
September 12, 2025 | 2,145 | 2,145 | 2,145 | 2,159 | 2,139 | 73,800 |
September 11, 2025 | 2,156 | 2,152 | 2,152 | 2,168 | 2,141 | 59,200 |
September 10, 2025 | 2,163 | 2,156 | 2,156 | 2,172 | 2,148 | 58,400 |
September 09, 2025 | 2,193 | 2,164 | 2,164 | 2,202 | 2,158 | 97,100 |
September 08, 2025 | 2,200 | 2,180 | 2,180 | 2,204 | 2,173 | 92,500 |
September 05, 2025 | 2,197 | 2,199 | 2,199 | 2,200 | 2,162 | 126,800 |
September 04, 2025 | 2,124 | 2,194 | 2,194 | 2,198 | 2,120 | 174,100 |
September 03, 2025 | 2,154 | 2,119 | 2,119 | 2,160 | 2,119 | 101,300 |
September 02, 2025 | 2,139 | 2,145 | 2,145 | 2,156 | 2,136 | 85,600 |
September 01, 2025 | 2,166 | 2,127 | 2,127 | 2,174 | 2,116 | 122,900 |
August 29, 2025 | 2,151 | 2,166 | 2,166 | 2,166 | 2,140 | 104,800 |
August 28, 2025 | 2,128 | 2,142 | 2,142 | 2,142 | 2,119 | 67,600 |
August 27, 2025 | 2,140 | 2,127 | 2,127 | 2,146 | 2,122 | 74,800 |
August 26, 2025 | 2,140 | 2,132 | 2,132 | 2,142 | 2,114 | 69,000 |
August 25, 2025 | 2,180 | 2,141 | 2,141 | 2,183 | 2,134 | 124,200 |
August 22, 2025 | 2,115 | 2,150 | 2,150 | 2,160 | 2,114 | 153,200 |
August 21, 2025 | 2,055 | 2,107 | 2,107 | 2,110 | 2,055 | 147,500 |
August 20, 2025 | 2,061 | 2,050 | 2,050 | 2,070 | 2,044 | 78,000 |
August 19, 2025 | 2,050 | 2,064 | 2,064 | 2,070 | 2,042 | 86,800 |
August 18, 2025 | 2,035 | 2,053 | 2,053 | 2,059 | 2,034 | 79,400 |
August 15, 2025 | 2,052 | 2,049 | 2,049 | 2,055 | 2,028 | 100,100 |
August 14, 2025 | 2,068 | 2,048 | 2,048 | 2,071 | 2,042 | 115,300 |
August 13, 2025 | 2,083 | 2,068 | 2,068 | 2,091 | 2,065 | 107,100 |
August 12, 2025 | 2,106 | 2,083 | 2,083 | 2,106 | 2,072 | 232,300 |
August 08, 2025 | 2,100 | 2,107 | 2,107 | 2,110 | 2,095 | 128,200 |
August 07, 2025 | 2,113 | 2,109 | 2,109 | 2,119 | 2,093 | 133,000 |
August 06, 2025 | 2,047 | 2,121 | 2,121 | 2,123 | 2,041 | 172,300 |
August 05, 2025 | 2,115 | 2,061 | 2,061 | 2,130 | 2,029 | 331,700 |
August 04, 2025 | 2,098 | 2,100 | 2,100 | 2,107 | 2,078 | 166,900 |
August 01, 2025 | 2,115 | 2,122 | 2,122 | 2,138 | 2,115 | 135,200 |
July 31, 2025 | 2,101 | 2,113 | 2,113 | 2,114 | 2,087 | 138,200 |
July 30, 2025 | 2,115 | 2,100 | 2,100 | 2,119 | 2,084 | 134,700 |
July 29, 2025 | 2,100 | 2,106 | 2,106 | 2,108 | 2,078 | 142,400 |
July 28, 2025 | 2,110 | 2,100 | 2,100 | 2,121 | 2,088 | 196,800 |
July 25, 2025 | 2,054 | 2,094 | 2,094 | 2,105 | 2,048 | 181,800 |
July 24, 2025 | 2,049 | 2,054 | 2,054 | 2,054 | 2,030 | 170,300 |
July 23, 2025 | 2,045 | 2,049 | 2,049 | 2,057 | 2,022 | 239,700 |
July 22, 2025 | 2,005 | 2,032 | 2,032 | 2,033 | 1,995 | 142,200 |
July 18, 2025 | 2,030 | 1,997 | 1,997 | 2,033 | 1,995 | 116,500 |
July 17, 2025 | 2,010 | 2,024 | 2,024 | 2,024 | 1,996 | 139,600 |
July 16, 2025 | 2,004 | 2,004 | 2,004 | 2,004 | 1,978 | 125,300 |
July 15, 2025 | 2,005 | 1,995 | 1,995 | 2,021 | 1,995 | 129,000 |
July 14, 2025 | 2,010 | 2,015 | 2,015 | 2,015 | 1,985 | 245,700 |
July 11, 2025 | 1,985 | 2,004 | 2,004 | 2,018 | 1,984 | 214,900 |
July 10, 2025 | 1,972 | 1,972 | 1,972 | 1,995 | 1,966 | 169,100 |
July 09, 2025 | 1,945 | 1,957 | 1,957 | 1,981 | 1,945 | 172,600 |
July 08, 2025 | 1,913 | 1,932 | 1,932 | 1,932 | 1,911 | 107,200 |