2,601.00
+20(+0.77%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,572 | 2,601 | 2,601 | 2,610 | 2,570 | 34,000 |
September 25, 2025 | 2,609 | 2,581 | 2,581 | 2,622 | 2,580 | 44,500 |
September 24, 2025 | 2,645 | 2,600 | 2,600 | 2,645 | 2,590 | 64,500 |
September 22, 2025 | 2,703 | 2,645 | 2,645 | 2,721 | 2,631 | 62,500 |
September 19, 2025 | 2,697 | 2,661 | 2,661 | 2,704 | 2,639 | 61,500 |
September 18, 2025 | 2,719 | 2,694 | 2,694 | 2,724 | 2,672 | 45,200 |
September 17, 2025 | 2,719 | 2,694 | 2,694 | 2,724 | 2,672 | 46,500 |
September 16, 2025 | 2,699 | 2,751 | 2,751 | 2,758 | 2,677 | 45,200 |
September 12, 2025 | 2,673 | 2,691 | 2,691 | 2,708 | 2,673 | 45,500 |
September 11, 2025 | 2,744 | 2,672 | 2,672 | 2,744 | 2,672 | 49,400 |
September 10, 2025 | 2,763 | 2,744 | 2,744 | 2,763 | 2,727 | 15,600 |
September 09, 2025 | 2,800 | 2,763 | 2,763 | 2,811 | 2,721 | 51,700 |
September 08, 2025 | 2,700 | 2,775 | 2,775 | 2,791 | 2,700 | 48,300 |
September 05, 2025 | 2,681 | 2,689 | 2,689 | 2,697 | 2,668 | 26,200 |
September 04, 2025 | 2,701 | 2,680 | 2,680 | 2,701 | 2,652 | 27,100 |
September 03, 2025 | 2,735 | 2,691 | 2,691 | 2,744 | 2,670 | 42,400 |
September 02, 2025 | 2,777 | 2,729 | 2,729 | 2,788 | 2,723 | 42,100 |
September 01, 2025 | 2,777 | 2,740 | 2,740 | 2,800 | 2,732 | 63,200 |
August 29, 2025 | 2,725 | 2,740 | 2,740 | 2,749 | 2,682 | 31,100 |
August 28, 2025 | 2,695 | 2,710 | 2,710 | 2,712 | 2,668 | 28,900 |
August 27, 2025 | 2,720 | 2,698 | 2,698 | 2,730 | 2,698 | 39,900 |
August 26, 2025 | 2,766 | 2,726 | 2,726 | 2,766 | 2,716 | 48,800 |
August 25, 2025 | 2,769 | 2,716 | 2,716 | 2,788 | 2,678 | 80,100 |
August 22, 2025 | 2,643 | 2,652 | 2,652 | 2,690 | 2,612 | 91,600 |
August 21, 2025 | 2,558 | 2,604 | 2,604 | 2,608 | 2,545 | 48,200 |
August 20, 2025 | 2,597 | 2,549 | 2,549 | 2,597 | 2,535 | 86,000 |
August 19, 2025 | 2,534 | 2,547 | 2,547 | 2,549 | 2,512 | 49,000 |
August 18, 2025 | 2,420 | 2,503 | 2,500 | 2,510 | 2,406 | 72,800 |
August 15, 2025 | 2,406 | 2,370 | 2,370 | 2,410 | 2,353 | 62,400 |
August 14, 2025 | 2,454 | 2,430 | 2,430 | 2,468 | 2,313 | 107,800 |
August 13, 2025 | 2,470 | 2,471 | 2,471 | 2,489 | 2,447 | 52,300 |
August 12, 2025 | 2,465 | 2,475 | 2,475 | 2,517 | 2,453 | 55,100 |
August 08, 2025 | 2,469 | 2,452 | 2,452 | 2,480 | 2,452 | 29,300 |
August 07, 2025 | 2,438 | 2,470 | 2,470 | 2,475 | 2,420 | 35,200 |
August 06, 2025 | 2,449 | 2,433 | 2,433 | 2,468 | 2,433 | 28,600 |
August 05, 2025 | 2,460 | 2,440 | 2,440 | 2,460 | 2,416 | 27,100 |
August 04, 2025 | 2,365 | 2,433 | 2,433 | 2,433 | 2,356 | 35,000 |
August 01, 2025 | 2,339 | 2,400 | 2,400 | 2,400 | 2,337 | 37,600 |
July 31, 2025 | 2,320 | 2,329 | 2,329 | 2,340 | 2,308 | 30,400 |
July 30, 2025 | 2,275 | 2,320 | 2,320 | 2,328 | 2,275 | 30,000 |
July 29, 2025 | 2,289 | 2,275 | 2,275 | 2,304 | 2,258 | 33,400 |
July 28, 2025 | 2,221 | 2,283 | 2,283 | 2,283 | 2,216 | 40,300 |
July 25, 2025 | 2,183 | 2,191 | 2,191 | 2,200 | 2,180 | 15,000 |
July 24, 2025 | 2,200 | 2,177 | 2,177 | 2,203 | 2,174 | 44,200 |
July 23, 2025 | 2,189 | 2,199 | 2,199 | 2,205 | 2,188 | 25,600 |
July 22, 2025 | 2,201 | 2,186 | 2,186 | 2,211 | 2,186 | 34,600 |
July 18, 2025 | 2,233 | 2,200 | 2,200 | 2,243 | 2,200 | 35,400 |
July 17, 2025 | 2,245 | 2,232 | 2,232 | 2,270 | 2,226 | 32,500 |
July 16, 2025 | 2,200 | 2,244 | 2,244 | 2,311 | 2,197 | 129,300 |
July 15, 2025 | 2,181 | 2,174 | 2,174 | 2,194 | 2,171 | 26,100 |
July 14, 2025 | 2,207 | 2,184 | 2,184 | 2,222 | 2,183 | 26,400 |
July 11, 2025 | 2,228 | 2,206 | 2,206 | 2,245 | 2,205 | 40,700 |
July 10, 2025 | 2,206 | 2,225 | 2,225 | 2,227 | 2,206 | 18,900 |
July 09, 2025 | 2,206 | 2,203 | 2,203 | 2,210 | 2,197 | 13,600 |
July 08, 2025 | 2,201 | 2,187 | 2,187 | 2,216 | 2,185 | 18,100 |
July 07, 2025 | 2,195 | 2,224 | 2,224 | 2,234 | 2,170 | 20,900 |
July 04, 2025 | 2,219 | 2,189 | 2,189 | 2,219 | 2,180 | 15,600 |
July 03, 2025 | 2,230 | 2,192 | 2,192 | 2,230 | 2,191 | 16,200 |
July 02, 2025 | 2,240 | 2,230 | 2,230 | 2,245 | 2,195 | 22,400 |
July 01, 2025 | 2,268 | 2,243 | 2,243 | 2,269 | 2,239 | 26,600 |