2,164.00
-61.5(-2.76%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 2,225.5 | 2,164 | 2,164 | 2,225.5 | 2,164 | 1.98M |
September 26, 2025 | 2,199 | 2,225.5 | 2,225.5 | 2,229.5 | 2,164 | 2.24M |
September 25, 2025 | 2,284 | 2,222 | 2,222 | 2,289 | 2,220.5 | 1.53M |
September 24, 2025 | 2,245 | 2,268.5 | 2,268.5 | 2,278.5 | 2,230.5 | 1.96M |
September 22, 2025 | 2,309.5 | 2,260.5 | 2,260.5 | 2,312.5 | 2,260.5 | 1.64M |
September 19, 2025 | 2,355 | 2,321.5 | 2,321.5 | 2,391.5 | 2,321.5 | 2.16M |
September 18, 2025 | 2,334.5 | 2,359 | 2,359 | 2,384.5 | 2,332 | 1.33M |
September 17, 2025 | 2,390 | 2,366.5 | 2,366.5 | 2,410 | 2,360.5 | 2.47M |
September 16, 2025 | 2,373 | 2,343.5 | 2,343.5 | 2,379.5 | 2,320 | 2.47M |
September 12, 2025 | 2,365 | 2,324.5 | 2,324.5 | 2,373.5 | 2,316.5 | 2.28M |
September 11, 2025 | 2,426 | 2,325 | 2,325 | 2,468 | 2,313 | 4.81M |
September 10, 2025 | 2,550 | 2,551 | 2,551 | 2,581 | 2,545 | 1.07M |
September 09, 2025 | 2,535 | 2,595 | 2,595 | 2,620.5 | 2,525 | 1.52M |
September 08, 2025 | 2,535.5 | 2,519 | 2,519 | 2,549 | 2,490 | 979,500 |
September 05, 2025 | 2,536 | 2,524 | 2,524 | 2,543.5 | 2,511 | 1.01M |
September 04, 2025 | 2,493 | 2,504.5 | 2,504.5 | 2,517 | 2,476.5 | 739,000 |
September 03, 2025 | 2,482.5 | 2,493 | 2,493 | 2,493 | 2,451.5 | 1.57M |
September 02, 2025 | 2,526.5 | 2,505 | 2,505 | 2,561 | 2,505 | 1.25M |
September 01, 2025 | 2,521 | 2,526 | 2,526 | 2,570.5 | 2,516 | 1M |
August 29, 2025 | 2,576 | 2,547.5 | 2,547.5 | 2,577 | 2,522.5 | 1.54M |
August 28, 2025 | 2,590 | 2,577 | 2,577 | 2,597 | 2,567 | 771,900 |
August 27, 2025 | 2,570 | 2,593 | 2,593 | 2,595 | 2,564 | 871,300 |
August 26, 2025 | 2,581 | 2,582 | 2,582 | 2,595 | 2,566.5 | 957,900 |
August 25, 2025 | 2,597 | 2,604.5 | 2,604.5 | 2,609 | 2,582 | 833,700 |
August 22, 2025 | 2,645.5 | 2,597.5 | 2,597.5 | 2,658 | 2,585.5 | 1.12M |
August 21, 2025 | 2,716.5 | 2,667.5 | 2,667.5 | 2,743.5 | 2,667.5 | 885,400 |
August 20, 2025 | 2,702 | 2,707 | 2,707 | 2,727.5 | 2,687 | 1.23M |
August 19, 2025 | 2,807.5 | 2,728.5 | 2,728.5 | 2,815.5 | 2,715 | 1.2M |
August 18, 2025 | 2,735.5 | 2,803 | 2,803 | 2,804 | 2,734 | 1.25M |
August 15, 2025 | 2,706.5 | 2,735.5 | 2,735.5 | 2,779 | 2,666 | 1.93M |
August 14, 2025 | 2,676 | 2,686.5 | 2,686.5 | 2,715 | 2,626 | 1.91M |
August 13, 2025 | 2,720 | 2,683.5 | 2,683.5 | 2,754 | 2,677 | 1.85M |
August 12, 2025 | 2,794 | 2,742.5 | 2,742.5 | 2,798 | 2,731.5 | 1.85M |
August 08, 2025 | 2,680 | 2,730 | 2,730 | 2,750 | 2,671 | 2.06M |
August 07, 2025 | 2,645.5 | 2,650 | 2,650 | 2,678 | 2,551 | 2.04M |
August 06, 2025 | 2,558 | 2,545.5 | 2,545.5 | 2,565 | 2,531 | 1.74M |
August 05, 2025 | 2,585 | 2,568 | 2,568 | 2,598 | 2,542.5 | 1.85M |
August 04, 2025 | 2,632.5 | 2,585 | 2,585 | 2,638 | 2,585 | 1.6M |
August 01, 2025 | 2,654 | 2,682.5 | 2,682.5 | 2,710.5 | 2,610.5 | 1.89M |
July 31, 2025 | 2,686.5 | 2,704 | 2,704 | 2,737 | 2,662 | 1.66M |
July 30, 2025 | 2,696 | 2,684 | 2,684 | 2,702 | 2,672 | 906,200 |
July 29, 2025 | 2,653.5 | 2,698.5 | 2,698.5 | 2,705 | 2,644 | 1.06M |
July 28, 2025 | 2,703 | 2,703.5 | 2,703.5 | 2,728.5 | 2,692.5 | 814,500 |
July 25, 2025 | 2,750 | 2,727 | 2,727 | 2,770 | 2,727 | 937,300 |
July 24, 2025 | 2,698 | 2,760 | 2,760 | 2,779 | 2,691.5 | 1.22M |
July 23, 2025 | 2,650 | 2,697.5 | 2,697.5 | 2,712 | 2,637 | 1.26M |
July 22, 2025 | 2,700 | 2,652 | 2,652 | 2,740 | 2,630 | 2.08M |
July 18, 2025 | 2,768.5 | 2,707 | 2,707 | 2,770 | 2,706 | 1.14M |
July 17, 2025 | 2,727 | 2,768.5 | 2,768.5 | 2,772 | 2,716 | 1.25M |
July 16, 2025 | 2,677 | 2,740 | 2,740 | 2,742.5 | 2,655.5 | 1.25M |
July 15, 2025 | 2,838 | 2,702 | 2,702 | 2,856 | 2,702 | 1.57M |
July 14, 2025 | 2,890 | 2,834 | 2,834 | 2,900 | 2,824 | 1.09M |
July 11, 2025 | 2,804 | 2,879.5 | 2,879.5 | 2,962 | 2,800 | 2.26M |
July 10, 2025 | 2,800 | 2,764.5 | 2,764.5 | 2,809 | 2,735 | 1.18M |
July 09, 2025 | 2,820 | 2,772.5 | 2,772.5 | 2,839 | 2,716 | 1.24M |
July 08, 2025 | 2,797.5 | 2,792 | 2,792 | 2,823 | 2,763 | 1.04M |
July 07, 2025 | 2,798.5 | 2,772.5 | 2,772.5 | 2,843.5 | 2,772.5 | 811,800 |
July 04, 2025 | 2,810.5 | 2,806.5 | 2,806.5 | 2,818 | 2,782 | 877,800 |
July 03, 2025 | 2,824.5 | 2,805.5 | 2,805.5 | 2,836.5 | 2,777 | 1.41M |
July 02, 2025 | 2,862 | 2,832.5 | 2,832.5 | 2,873 | 2,832.5 | 774,400 |