2,050.00
+20(+0.99%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,038 | 2,050 | 2,050 | 2,062 | 2,034 | 78,200 |
October 02, 2025 | 2,048 | 2,030 | 2,030 | 2,066 | 2,022 | 84,200 |
October 01, 2025 | 2,114 | 2,049 | 2,049 | 2,126 | 2,034 | 118,300 |
September 30, 2025 | 2,133 | 2,116 | 2,116 | 2,142 | 2,086 | 60,300 |
September 29, 2025 | 2,060 | 2,120 | 2,120 | 2,128 | 2,053 | 211,500 |
September 26, 2025 | 2,097 | 2,075 | 2,075 | 2,125 | 2,071 | 247,700 |
September 25, 2025 | 2,060 | 2,111 | 2,111 | 2,139 | 2,053 | 895,700 |
September 24, 2025 | 2,129 | 2,095 | 2,095 | 2,135 | 2,084 | 331,500 |
September 22, 2025 | 2,165 | 2,123 | 2,123 | 2,188 | 2,123 | 98,300 |
September 19, 2025 | 2,157 | 2,174 | 2,174 | 2,185 | 2,146 | 119,300 |
September 18, 2025 | 2,155 | 2,156 | 2,156 | 2,159 | 2,131 | 105,100 |
September 17, 2025 | 2,123 | 2,139 | 2,139 | 2,150 | 2,101 | 115,400 |
September 16, 2025 | 2,102 | 2,136 | 2,136 | 2,147 | 2,073 | 264,000 |
September 12, 2025 | 2,210 | 2,190 | 2,190 | 2,210 | 2,178 | 62,400 |
September 11, 2025 | 2,160 | 2,181 | 2,181 | 2,198 | 2,157 | 77,600 |
September 10, 2025 | 2,138 | 2,165 | 2,165 | 2,182 | 2,138 | 51,400 |
September 09, 2025 | 2,175 | 2,124 | 2,124 | 2,175 | 2,119 | 54,200 |
September 08, 2025 | 2,114 | 2,143 | 2,143 | 2,143 | 2,100 | 93,000 |
September 05, 2025 | 2,078 | 2,087 | 2,087 | 2,090 | 2,041 | 93,900 |
September 04, 2025 | 2,047 | 2,069 | 2,069 | 2,078 | 2,040 | 78,100 |
September 03, 2025 | 2,075 | 2,045 | 2,045 | 2,078 | 2,045 | 69,300 |
September 02, 2025 | 2,087 | 2,078 | 2,078 | 2,103 | 2,068 | 53,700 |
September 01, 2025 | 2,083 | 2,068 | 2,068 | 2,103 | 2,060 | 77,400 |
August 29, 2025 | 2,084 | 2,083 | 2,083 | 2,103 | 2,081 | 51,100 |
August 28, 2025 | 2,079 | 2,086 | 2,086 | 2,086 | 2,064 | 58,200 |
August 27, 2025 | 2,082 | 2,080 | 2,080 | 2,092 | 2,076 | 23,300 |
August 26, 2025 | 2,094 | 2,079 | 2,079 | 2,103 | 2,074 | 22,400 |
August 25, 2025 | 2,100 | 2,103 | 2,103 | 2,112 | 2,082 | 33,800 |
August 22, 2025 | 2,084 | 2,090 | 2,090 | 2,116 | 2,070 | 20,600 |
August 21, 2025 | 2,097 | 2,086 | 2,086 | 2,097 | 2,080 | 16,400 |
August 20, 2025 | 2,108 | 2,105 | 2,105 | 2,121 | 2,094 | 20,800 |
August 19, 2025 | 2,134 | 2,136 | 2,136 | 2,154 | 2,116 | 19,400 |
August 18, 2025 | 2,151 | 2,134 | 2,131 | 2,174 | 2,131 | 38,200 |
August 15, 2025 | 2,084 | 2,134 | 2,134 | 2,134 | 2,053 | 41,800 |
August 14, 2025 | 2,065 | 2,070 | 2,070 | 2,074 | 2,052 | 20,500 |
August 13, 2025 | 2,073 | 2,065 | 2,065 | 2,109 | 2,065 | 31,200 |
August 12, 2025 | 2,081 | 2,084 | 2,084 | 2,107 | 2,041 | 71,700 |
August 08, 2025 | 2,134 | 2,100 | 2,100 | 2,134 | 2,100 | 24,500 |
August 07, 2025 | 2,143 | 2,134 | 2,134 | 2,152 | 2,111 | 27,200 |
August 06, 2025 | 2,151 | 2,147 | 2,147 | 2,167 | 2,145 | 18,400 |
August 05, 2025 | 2,168 | 2,153 | 2,153 | 2,181 | 2,152 | 17,100 |
August 04, 2025 | 2,160 | 2,165 | 2,165 | 2,200 | 2,153 | 23,300 |
August 01, 2025 | 2,190 | 2,206 | 2,206 | 2,222 | 2,190 | 30,600 |
July 31, 2025 | 2,200 | 2,187 | 2,187 | 2,212 | 2,149 | 70,600 |
July 30, 2025 | 2,217 | 2,192 | 2,192 | 2,240 | 2,165 | 115,600 |
July 29, 2025 | 2,090 | 2,215 | 2,215 | 2,241 | 2,075 | 310,500 |
July 28, 2025 | 2,030 | 2,005 | 2,005 | 2,049 | 1,980 | 77,000 |
July 25, 2025 | 2,010 | 2,037 | 2,037 | 2,064 | 2,001 | 36,500 |
July 24, 2025 | 1,980 | 1,992 | 1,992 | 2,011 | 1,970 | 29,900 |
July 23, 2025 | 1,945 | 1,972 | 1,972 | 1,977 | 1,915 | 51,300 |
July 22, 2025 | 1,919 | 1,926 | 1,926 | 1,949 | 1,919 | 13,900 |
July 18, 2025 | 1,958 | 1,919 | 1,919 | 1,960 | 1,919 | 13,900 |
July 17, 2025 | 1,878 | 1,956 | 1,956 | 1,958 | 1,878 | 22,500 |
July 16, 2025 | 1,852 | 1,878 | 1,878 | 1,911 | 1,835 | 25,100 |
July 15, 2025 | 1,843 | 1,845 | 1,845 | 1,855 | 1,820 | 19,400 |
July 14, 2025 | 1,841 | 1,850 | 1,850 | 1,867 | 1,832 | 11,100 |
July 11, 2025 | 1,864 | 1,851 | 1,851 | 1,882 | 1,842 | 17,200 |
July 10, 2025 | 1,911 | 1,865 | 1,865 | 1,911 | 1,865 | 29,900 |
July 09, 2025 | 1,909 | 1,894 | 1,894 | 1,910 | 1,883 | 20,500 |
July 08, 2025 | 1,881 | 1,905 | 1,905 | 1,912 | 1,880 | 15,700 |