2,083.00
-18(-0.86%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2,101 | 2,083 | 2,083 | 2,101 | 2,083 | 300 |
October 01, 2025 | 2,105 | 2,101 | 2,101 | 2,105 | 2,101 | 1,600 |
September 30, 2025 | 2,118 | 2,108 | 2,108 | 2,118 | 2,108 | 500 |
September 29, 2025 | 2,118 | 2,118 | 2,118 | 2,118 | 2,118 | 300 |
September 26, 2025 | 2,132 | 2,115 | 2,115 | 2,140 | 2,107 | 4,500 |
September 25, 2025 | 2,137 | 2,145 | 2,145 | 2,147 | 2,137 | 1,200 |
September 24, 2025 | 2,157 | 2,187 | 2,187 | 2,187 | 2,140 | 1,100 |
September 22, 2025 | 2,145 | 2,159 | 2,159 | 2,195 | 2,145 | 1,000 |
September 19, 2025 | 2,188 | 2,145 | 2,145 | 2,188 | 2,145 | 4,200 |
September 18, 2025 | 2,206 | 2,197 | 2,197 | 2,206 | 2,187 | 6,800 |
September 17, 2025 | 2,223 | 2,204 | 2,204 | 2,225 | 2,200 | 6,800 |
September 16, 2025 | 2,262 | 2,223 | 2,223 | 2,290 | 2,223 | 4,700 |
September 12, 2025 | 2,280 | 2,273 | 2,273 | 2,284 | 2,242 | 3,300 |
September 11, 2025 | 2,290 | 2,280 | 2,280 | 2,350 | 2,280 | 10,100 |
September 10, 2025 | 2,209 | 2,290 | 2,290 | 2,290 | 2,198 | 3,500 |
September 09, 2025 | 2,265 | 2,215 | 2,215 | 2,290 | 2,212 | 4,100 |
September 08, 2025 | 2,186 | 2,252 | 2,252 | 2,285 | 2,186 | 7,700 |
September 05, 2025 | 2,187 | 2,180 | 2,180 | 2,188 | 2,175 | 1,900 |
September 04, 2025 | 2,143 | 2,184 | 2,184 | 2,196 | 2,143 | 3,100 |
September 03, 2025 | 2,127 | 2,143 | 2,143 | 2,158 | 2,127 | 2,000 |
September 02, 2025 | 2,153 | 2,170 | 2,170 | 2,190 | 2,150 | 3,500 |
September 01, 2025 | 2,168 | 2,154 | 2,154 | 2,176 | 2,135 | 4,800 |
August 29, 2025 | 2,232 | 2,180 | 2,180 | 2,232 | 2,180 | 2,000 |
August 28, 2025 | 2,182 | 2,210 | 2,210 | 2,230 | 2,117 | 18,800 |
August 27, 2025 | 2,279 | 2,189 | 2,189 | 2,308 | 2,189 | 15,200 |
August 26, 2025 | 2,303 | 2,279 | 2,279 | 2,303 | 2,272 | 4,200 |
August 25, 2025 | 2,321 | 2,294 | 2,294 | 2,321 | 2,260 | 5,500 |
August 22, 2025 | 2,327 | 2,271 | 2,271 | 2,327 | 2,271 | 7,700 |
August 21, 2025 | 2,289 | 2,283 | 2,283 | 2,294 | 2,280 | 2,800 |
August 20, 2025 | 2,348 | 2,296 | 2,296 | 2,348 | 2,287 | 4,200 |
August 19, 2025 | 2,281 | 2,310 | 2,310 | 2,358 | 2,272 | 11,700 |
August 18, 2025 | 2,329 | 2,291 | 2,291 | 2,345 | 2,270 | 18,400 |
August 15, 2025 | 2,306 | 2,329 | 2,329 | 2,364 | 2,280 | 15,900 |
August 14, 2025 | 2,457 | 2,337 | 2,337 | 2,457 | 2,281 | 34,400 |
August 13, 2025 | 2,534 | 2,428 | 2,428 | 2,535 | 2,425 | 48,000 |
August 12, 2025 | 2,900 | 2,459 | 2,459 | 3,750 | 2,350 | 466,500 |
August 08, 2025 | 3,155 | 3,050 | 3,050 | 3,260 | 2,695 | 273,600 |
August 07, 2025 | 2,489 | 2,764 | 2,764 | 2,764 | 2,332 | 114,700 |
August 06, 2025 | 1,864 | 2,264 | 2,264 | 2,264 | 1,841 | 94,500 |
August 05, 2025 | 1,910 | 1,864 | 1,864 | 1,911 | 1,864 | 3,900 |
August 04, 2025 | 1,990 | 1,912 | 1,912 | 2,020 | 1,865 | 20,400 |
August 01, 2025 | 1,971 | 1,990 | 1,990 | 2,010 | 1,971 | 2,000 |
July 31, 2025 | 2,008 | 1,988 | 1,988 | 2,008 | 1,988 | 400 |
July 30, 2025 | 1,952 | 1,950 | 1,950 | 1,952 | 1,950 | 300 |
July 29, 2025 | 1,994 | 1,958 | 1,958 | 1,994 | 1,958 | 1,200 |
July 28, 2025 | 2,000 | 1,994 | 1,994 | 2,020 | 1,994 | 3,700 |
July 25, 2025 | 1,958 | 2,000 | 2,000 | 2,000 | 1,958 | 2,300 |
July 24, 2025 | 1,950 | 1,952 | 1,952 | 1,952 | 1,935 | 800 |
July 23, 2025 | 1,949 | 1,950 | 1,950 | 1,956 | 1,945 | 1,800 |
July 22, 2025 | 2,008 | 1,965 | 1,965 | 2,008 | 1,961 | 1,200 |
July 18, 2025 | 1,997 | 1,971 | 1,971 | 2,093 | 1,966 | 3,500 |
July 17, 2025 | 1,968 | 1,961 | 1,961 | 1,980 | 1,948 | 800 |
July 16, 2025 | 2,000 | 1,963 | 1,963 | 2,004 | 1,963 | 2,300 |
July 15, 2025 | 2,009 | 2,001 | 2,001 | 2,030 | 2,001 | 1,000 |
July 14, 2025 | 2,029 | 2,029 | 2,029 | 2,070 | 2,029 | 2,700 |
July 11, 2025 | 2,036 | 2,045 | 2,045 | 2,059 | 2,000 | 3,500 |
July 10, 2025 | 2,038 | 2,033 | 2,033 | 2,060 | 2,030 | 2,100 |
July 09, 2025 | 2,124 | 2,088 | 2,088 | 2,124 | 2,060 | 1,400 |
July 08, 2025 | 2,149 | 2,074 | 2,074 | 2,186 | 2,069 | 7,600 |
July 07, 2025 | 2,200 | 2,192 | 2,192 | 2,200 | 2,100 | 5,600 |