2,267.00
-13(-0.57%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,264 | 2,267 | 2,267 | 2,277 | 2,244 | 43,200 |
September 25, 2025 | 2,275 | 2,280 | 2,280 | 2,320 | 2,262 | 28,900 |
September 24, 2025 | 2,338 | 2,268 | 2,268 | 2,349 | 2,263 | 89,200 |
September 22, 2025 | 2,345 | 2,338 | 2,338 | 2,368 | 2,322 | 123,200 |
September 19, 2025 | 2,181 | 2,198 | 2,198 | 2,201 | 2,150 | 64,300 |
September 18, 2025 | 2,130 | 2,170 | 2,170 | 2,172 | 2,129 | 32,900 |
September 17, 2025 | 2,119 | 2,119 | 2,119 | 2,137 | 2,100 | 18,100 |
September 16, 2025 | 2,096 | 2,119 | 2,119 | 2,128 | 2,096 | 21,000 |
September 12, 2025 | 2,098 | 2,096 | 2,096 | 2,105 | 2,079 | 16,000 |
September 11, 2025 | 2,071 | 2,102 | 2,102 | 2,106 | 2,070 | 22,500 |
September 10, 2025 | 2,071 | 2,071 | 2,071 | 2,086 | 2,067 | 15,500 |
September 09, 2025 | 2,109 | 2,072 | 2,072 | 2,120 | 2,070 | 18,200 |
September 08, 2025 | 2,110 | 2,115 | 2,115 | 2,121 | 2,093 | 19,800 |
September 05, 2025 | 2,076 | 2,116 | 2,116 | 2,116 | 2,076 | 18,300 |
September 04, 2025 | 2,073 | 2,081 | 2,081 | 2,104 | 2,061 | 18,000 |
September 03, 2025 | 2,095 | 2,080 | 2,080 | 2,111 | 2,080 | 17,600 |
September 02, 2025 | 2,106 | 2,095 | 2,095 | 2,124 | 2,085 | 17,100 |
September 01, 2025 | 2,137 | 2,102 | 2,102 | 2,138 | 2,101 | 18,200 |
August 29, 2025 | 2,166 | 2,151 | 2,151 | 2,173 | 2,150 | 27,100 |
August 28, 2025 | 2,150 | 2,152 | 2,152 | 2,156 | 2,136 | 18,500 |
August 27, 2025 | 2,110 | 2,162 | 2,162 | 2,162 | 2,102 | 25,700 |
August 26, 2025 | 2,136 | 2,127 | 2,127 | 2,136 | 2,114 | 12,500 |
August 25, 2025 | 2,153 | 2,130 | 2,130 | 2,176 | 2,129 | 41,200 |
August 22, 2025 | 2,134 | 2,153 | 2,153 | 2,166 | 2,118 | 32,100 |
August 21, 2025 | 2,115 | 2,134 | 2,134 | 2,134 | 2,099 | 25,000 |
August 20, 2025 | 2,104 | 2,124 | 2,124 | 2,136 | 2,104 | 35,900 |
August 19, 2025 | 2,101 | 2,104 | 2,104 | 2,125 | 2,091 | 27,700 |
August 18, 2025 | 2,083 | 2,101 | 2,101 | 2,126 | 2,076 | 38,000 |
August 15, 2025 | 2,100 | 2,073 | 2,073 | 2,113 | 2,055 | 47,500 |
August 14, 2025 | 2,097 | 2,099 | 2,099 | 2,113 | 2,064 | 53,000 |
August 13, 2025 | 2,105 | 2,099 | 2,099 | 2,126 | 2,090 | 57,100 |
August 12, 2025 | 2,105 | 2,100 | 2,100 | 2,172 | 2,088 | 87,300 |
August 08, 2025 | 2,089 | 2,097 | 2,097 | 2,120 | 2,089 | 51,500 |
August 07, 2025 | 2,054 | 2,094 | 2,094 | 2,118 | 2,054 | 44,000 |
August 06, 2025 | 2,065 | 2,069 | 2,069 | 2,100 | 2,051 | 43,300 |
August 05, 2025 | 1,989 | 2,034 | 2,034 | 2,035 | 1,988 | 41,800 |
August 04, 2025 | 1,950 | 1,990 | 1,990 | 1,998 | 1,950 | 40,700 |
August 01, 2025 | 1,906 | 1,984 | 1,984 | 1,991 | 1,906 | 85,500 |
July 31, 2025 | 1,912 | 1,903 | 1,903 | 1,923 | 1,874 | 50,800 |
July 30, 2025 | 1,900 | 1,905 | 1,905 | 1,905 | 1,888 | 19,000 |
July 29, 2025 | 1,877 | 1,878 | 1,878 | 1,905 | 1,870 | 50,500 |
July 28, 2025 | 1,849 | 1,870 | 1,870 | 1,874 | 1,849 | 30,800 |
July 25, 2025 | 1,822 | 1,828 | 1,828 | 1,835 | 1,817 | 17,300 |
July 24, 2025 | 1,820 | 1,821 | 1,821 | 1,842 | 1,820 | 37,800 |
July 23, 2025 | 1,788 | 1,809 | 1,809 | 1,817 | 1,788 | 33,300 |
July 22, 2025 | 1,757 | 1,766 | 1,766 | 1,768 | 1,757 | 9,700 |
July 18, 2025 | 1,758 | 1,742 | 1,742 | 1,763 | 1,740 | 11,200 |
July 17, 2025 | 1,759 | 1,754 | 1,754 | 1,773 | 1,754 | 8,800 |
July 16, 2025 | 1,760 | 1,759 | 1,759 | 1,772 | 1,750 | 16,700 |
July 15, 2025 | 1,760 | 1,767 | 1,767 | 1,767 | 1,750 | 18,600 |
July 14, 2025 | 1,750 | 1,746 | 1,746 | 1,753 | 1,731 | 21,900 |
July 11, 2025 | 1,730 | 1,742 | 1,742 | 1,742 | 1,718 | 14,800 |
July 10, 2025 | 1,726 | 1,717 | 1,717 | 1,726 | 1,702 | 15,300 |
July 09, 2025 | 1,716 | 1,724 | 1,724 | 1,726 | 1,700 | 18,600 |
July 08, 2025 | 1,710 | 1,712 | 1,712 | 1,715 | 1,688 | 25,000 |
July 07, 2025 | 1,715 | 1,717 | 1,717 | 1,739 | 1,707 | 27,500 |
July 04, 2025 | 1,713 | 1,729 | 1,729 | 1,729 | 1,712 | 11,700 |
July 03, 2025 | 1,713 | 1,713 | 1,713 | 1,725 | 1,713 | 7,300 |
July 02, 2025 | 1,742 | 1,713 | 1,713 | 1,742 | 1,703 | 30,700 |
July 01, 2025 | 1,769 | 1,752 | 1,752 | 1,770 | 1,735 | 8,500 |