2,645.00
+36.5(+1.40%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,603.5 | 2,645 | 2,645 | 2,657 | 2,588 | 2.21M |
October 02, 2025 | 2,700 | 2,608.5 | 2,608.5 | 2,748 | 2,604.5 | 2.79M |
October 01, 2025 | 2,683 | 2,700 | 2,700 | 2,708.5 | 2,660 | 2.08M |
September 30, 2025 | 2,749 | 2,733 | 2,733 | 2,756 | 2,711.5 | 2.14M |
September 29, 2025 | 2,817.5 | 2,749.5 | 2,749.5 | 2,817.5 | 2,734.5 | 2.46M |
September 26, 2025 | 2,888 | 2,852.5 | 2,822.5 | 2,892 | 2,846 | 2.07M |
September 25, 2025 | 2,884.5 | 2,887 | 2,856.64 | 2,902 | 2,853.5 | 1.94M |
September 24, 2025 | 2,905 | 2,886 | 2,855.65 | 2,928 | 2,883.5 | 2.02M |
September 22, 2025 | 2,875 | 2,930 | 2,899.18 | 2,935 | 2,866 | 2.13M |
September 19, 2025 | 2,931 | 2,859 | 2,828.93 | 2,974.5 | 2,848.5 | 3.18M |
September 18, 2025 | 2,850 | 2,936 | 2,905.12 | 2,950 | 2,839.5 | 2.29M |
September 17, 2025 | 2,920 | 2,855.5 | 2,825.47 | 2,935.5 | 2,821 | 2.6M |
September 16, 2025 | 2,971 | 2,937.5 | 2,906.61 | 2,998 | 2,913 | 2.6M |
September 12, 2025 | 2,928 | 2,942.5 | 2,942.5 | 2,953.5 | 2,910.5 | 3.49M |
September 11, 2025 | 2,831.5 | 2,890 | 2,890 | 2,890 | 2,807.5 | 3.02M |
September 10, 2025 | 2,797 | 2,831.5 | 2,831.5 | 2,841.5 | 2,790 | 2.15M |
September 09, 2025 | 2,860 | 2,811 | 2,811 | 2,863.5 | 2,803.5 | 2.36M |
September 08, 2025 | 2,749.5 | 2,835 | 2,835 | 2,840 | 2,731 | 3.09M |
September 05, 2025 | 2,720 | 2,733.5 | 2,733.5 | 2,762.5 | 2,705.5 | 2.33M |
September 04, 2025 | 2,672.5 | 2,696 | 2,696 | 2,709 | 2,640 | 2.03M |
September 03, 2025 | 2,669 | 2,672 | 2,672 | 2,707.5 | 2,650 | 3.09M |
September 02, 2025 | 2,547 | 2,670 | 2,670 | 2,670 | 2,540.5 | 4.35M |
September 01, 2025 | 2,466 | 2,520.5 | 2,520.5 | 2,523.5 | 2,456 | 2.07M |
August 29, 2025 | 2,547.5 | 2,479.5 | 2,479.5 | 2,547.5 | 2,475.5 | 1.84M |
August 28, 2025 | 2,538 | 2,550 | 2,550 | 2,568.5 | 2,532 | 1.33M |
August 27, 2025 | 2,559 | 2,538 | 2,538 | 2,565 | 2,508.5 | 1.67M |
August 26, 2025 | 2,540 | 2,560 | 2,560 | 2,569.5 | 2,510 | 2.95M |
August 25, 2025 | 2,560 | 2,554.5 | 2,554.5 | 2,574 | 2,534 | 2.13M |
August 22, 2025 | 2,499.5 | 2,560 | 2,560 | 2,568.5 | 2,496 | 2.13M |
August 21, 2025 | 2,491.5 | 2,485 | 2,485 | 2,503 | 2,470 | 1.5M |
August 20, 2025 | 2,524.5 | 2,532.5 | 2,532.5 | 2,557 | 2,509 | 2.2M |
August 19, 2025 | 2,566.5 | 2,533.5 | 2,533.5 | 2,570 | 2,515 | 2.37M |
August 18, 2025 | 2,423 | 2,567.5 | 2,567.5 | 2,586.5 | 2,420 | 5.71M |
August 15, 2025 | 2,367 | 2,382 | 2,382 | 2,389 | 2,354 | 1.58M |
August 14, 2025 | 2,365 | 2,369 | 2,369 | 2,392 | 2,339 | 1.9M |
August 13, 2025 | 2,413 | 2,365 | 2,365 | 2,415 | 2,360 | 2.59M |
August 12, 2025 | 2,326.5 | 2,402 | 2,402 | 2,479.5 | 2,315 | 4.75M |
August 08, 2025 | 2,350 | 2,338 | 2,338 | 2,378.5 | 2,338 | 3.72M |
August 07, 2025 | 2,320 | 2,334.5 | 2,334.5 | 2,349 | 2,311 | 1.95M |
August 06, 2025 | 2,274.5 | 2,309 | 2,309 | 2,313 | 2,271 | 1.74M |
August 05, 2025 | 2,281.5 | 2,282.5 | 2,282.5 | 2,299.5 | 2,268 | 1.77M |
August 04, 2025 | 2,201 | 2,270 | 2,270 | 2,284 | 2,179.5 | 3.1M |
August 01, 2025 | 2,170 | 2,209.5 | 2,209.5 | 2,212 | 2,170 | 1.63M |
July 31, 2025 | 2,151 | 2,155.5 | 2,155.5 | 2,167 | 2,137.5 | 1.5M |
July 30, 2025 | 2,152.5 | 2,159 | 2,159 | 2,164.5 | 2,120.5 | 1.31M |
July 29, 2025 | 2,153 | 2,152.5 | 2,152.5 | 2,162.5 | 2,130 | 2.17M |
July 28, 2025 | 2,208.5 | 2,195 | 2,195 | 2,242 | 2,195 | 1.44M |
July 25, 2025 | 2,250 | 2,208.5 | 2,208.5 | 2,257 | 2,206.5 | 1.4M |
July 24, 2025 | 2,249.5 | 2,248 | 2,248 | 2,270 | 2,225 | 2.31M |
July 23, 2025 | 2,158 | 2,244 | 2,244 | 2,244 | 2,150.5 | 3.68M |
July 22, 2025 | 2,160.5 | 2,144.5 | 2,144.5 | 2,196 | 2,114 | 4.17M |
July 18, 2025 | 2,189 | 2,178 | 2,178 | 2,213 | 2,176.5 | 2.29M |
July 17, 2025 | 2,097.5 | 2,177.5 | 2,177.5 | 2,195 | 2,097.5 | 2.43M |
July 16, 2025 | 2,115 | 2,120.5 | 2,120.5 | 2,134 | 2,054 | 2.61M |
July 15, 2025 | 2,158.5 | 2,132 | 2,132 | 2,166.5 | 2,118.5 | 1.38M |
July 14, 2025 | 2,141.5 | 2,141 | 2,141 | 2,167 | 2,135 | 1.71M |
July 11, 2025 | 2,130.5 | 2,133 | 2,133 | 2,146.5 | 2,093 | 2.16M |
July 10, 2025 | 2,163 | 2,130.5 | 2,130.5 | 2,184.5 | 2,129 | 2.29M |
July 09, 2025 | 2,157.5 | 2,165 | 2,165 | 2,178.5 | 2,151.5 | 1.92M |
July 08, 2025 | 2,150 | 2,157.5 | 2,157.5 | 2,169 | 2,137 | 2.18M |