2,045.00
+12(+0.59%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,031 | 2,045 | 2,045 | 2,069 | 2,029 | 89,300 |
October 02, 2025 | 2,061 | 2,033 | 2,033 | 2,081 | 2,032 | 110,600 |
October 01, 2025 | 2,147 | 2,068 | 2,068 | 2,147 | 2,060 | 173,000 |
September 30, 2025 | 2,181 | 2,147 | 2,147 | 2,194 | 2,145 | 87,200 |
September 29, 2025 | 2,203 | 2,181 | 2,181 | 2,205 | 2,169 | 92,000 |
September 26, 2025 | 2,116 | 2,200 | 2,200 | 2,205 | 2,116 | 277,200 |
September 25, 2025 | 2,124 | 2,127 | 2,127 | 2,127 | 2,109 | 58,700 |
September 24, 2025 | 2,135 | 2,107 | 2,107 | 2,135 | 2,107 | 55,000 |
September 22, 2025 | 2,098 | 2,132 | 2,132 | 2,139 | 2,091 | 91,900 |
September 19, 2025 | 2,117 | 2,096 | 2,096 | 2,128 | 2,072 | 106,300 |
September 18, 2025 | 2,105 | 2,114 | 2,114 | 2,125 | 2,096 | 95,000 |
September 17, 2025 | 2,105 | 2,114 | 2,114 | 2,125 | 2,096 | 95,000 |
September 16, 2025 | 2,106 | 2,106 | 2,106 | 2,122 | 2,090 | 103,900 |
September 12, 2025 | 2,065 | 2,123 | 2,123 | 2,129 | 2,065 | 160,700 |
September 11, 2025 | 2,101 | 2,057 | 2,057 | 2,101 | 2,051 | 142,400 |
September 10, 2025 | 2,130 | 2,101 | 2,101 | 2,139 | 2,098 | 89,500 |
September 09, 2025 | 2,138 | 2,119 | 2,119 | 2,140 | 2,099 | 146,500 |
September 08, 2025 | 2,148 | 2,127 | 2,127 | 2,150 | 2,120 | 100,100 |
September 05, 2025 | 2,138 | 2,143 | 2,143 | 2,153 | 2,129 | 136,100 |
September 04, 2025 | 2,120 | 2,132 | 2,132 | 2,132 | 2,097 | 106,000 |
September 03, 2025 | 2,102 | 2,112 | 2,112 | 2,124 | 2,087 | 158,600 |
September 02, 2025 | 2,054 | 2,113 | 2,113 | 2,118 | 2,036 | 267,700 |
September 01, 2025 | 2,030 | 2,054 | 2,054 | 2,055 | 2,025 | 116,800 |
August 29, 2025 | 2,018 | 2,035 | 2,035 | 2,039 | 2,011 | 63,100 |
August 28, 2025 | 2,025 | 2,026 | 2,026 | 2,027 | 2,013 | 63,500 |
August 27, 2025 | 2,055 | 2,026 | 2,026 | 2,055 | 2,025 | 100,500 |
August 26, 2025 | 2,080 | 2,056 | 2,056 | 2,087 | 2,053 | 85,800 |
August 25, 2025 | 2,067 | 2,081 | 2,081 | 2,087 | 2,039 | 114,300 |
August 22, 2025 | 2,048 | 2,030 | 2,030 | 2,048 | 2,022 | 99,700 |
August 21, 2025 | 2,061 | 2,048 | 2,048 | 2,061 | 2,039 | 82,000 |
August 20, 2025 | 2,096 | 2,073 | 2,073 | 2,109 | 2,070 | 104,000 |
August 19, 2025 | 2,062 | 2,096 | 2,096 | 2,097 | 2,062 | 148,800 |
August 18, 2025 | 2,029 | 2,054 | 2,050 | 2,059 | 2,023 | 110,800 |
August 15, 2025 | 2,015 | 2,019 | 2,019 | 2,034 | 2,011 | 68,000 |
August 14, 2025 | 2,027 | 2,021 | 2,021 | 2,028 | 1,994 | 110,500 |
August 13, 2025 | 1,974 | 2,027 | 2,027 | 2,029 | 1,969 | 240,600 |
August 12, 2025 | 1,996 | 1,974 | 1,974 | 2,010 | 1,967 | 210,700 |
August 08, 2025 | 2,060 | 1,970 | 1,970 | 2,078 | 1,925 | 551,100 |
August 07, 2025 | 2,050 | 2,054 | 2,054 | 2,063 | 2,036 | 90,300 |
August 06, 2025 | 2,000 | 2,042 | 2,042 | 2,043 | 2,000 | 152,900 |
August 05, 2025 | 2,005 | 2,000 | 2,000 | 2,010 | 1,993 | 98,000 |
August 04, 2025 | 1,979 | 1,995 | 1,995 | 2,005 | 1,962 | 89,100 |
August 01, 2025 | 1,983 | 2,012 | 2,012 | 2,012 | 1,980 | 115,700 |
July 31, 2025 | 1,955 | 1,973 | 1,973 | 1,973 | 1,955 | 48,400 |
July 30, 2025 | 1,938 | 1,959 | 1,959 | 1,959 | 1,936 | 50,600 |
July 29, 2025 | 1,930 | 1,935 | 1,935 | 1,962 | 1,929 | 122,900 |
July 28, 2025 | 1,919 | 1,927 | 1,927 | 1,936 | 1,914 | 95,600 |
July 25, 2025 | 1,917 | 1,914 | 1,914 | 1,920 | 1,902 | 71,800 |
July 24, 2025 | 1,933 | 1,910 | 1,910 | 1,937 | 1,910 | 81,700 |
July 23, 2025 | 1,917 | 1,915 | 1,915 | 1,923 | 1,900 | 94,600 |
July 22, 2025 | 1,901 | 1,898 | 1,898 | 1,916 | 1,869 | 118,000 |
July 18, 2025 | 1,940 | 1,861 | 1,861 | 1,940 | 1,840 | 337,700 |
July 17, 2025 | 1,930 | 1,939 | 1,939 | 1,943 | 1,926 | 44,400 |
July 16, 2025 | 1,930 | 1,927 | 1,927 | 1,947 | 1,921 | 76,200 |
July 15, 2025 | 1,941 | 1,934 | 1,934 | 1,955 | 1,918 | 75,900 |
July 14, 2025 | 1,920 | 1,929 | 1,929 | 1,940 | 1,911 | 104,400 |
July 11, 2025 | 1,918 | 1,920 | 1,920 | 1,945 | 1,913 | 135,300 |
July 10, 2025 | 1,908 | 1,900 | 1,900 | 1,912 | 1,887 | 91,300 |
July 09, 2025 | 1,878 | 1,898 | 1,898 | 1,910 | 1,878 | 112,000 |
July 08, 2025 | 1,874 | 1,881 | 1,881 | 1,888 | 1,870 | 101,700 |