1,964.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 1,945 | 1,964 | 1,964 | 1,972 | 1,945 | 43,200 |
October 02, 2025 | 1,960 | 1,964 | 1,964 | 1,999 | 1,949 | 45,600 |
October 01, 2025 | 2,055 | 1,960 | 1,960 | 2,055 | 1,948 | 65,800 |
September 30, 2025 | 2,102 | 2,067 | 2,067 | 2,102 | 2,062 | 24,000 |
September 29, 2025 | 2,100 | 2,102 | 2,102 | 2,121 | 2,095 | 38,400 |
September 26, 2025 | 2,111 | 2,107 | 2,107 | 2,127 | 2,105 | 30,500 |
September 25, 2025 | 2,100 | 2,111 | 2,111 | 2,124 | 2,100 | 20,100 |
September 24, 2025 | 2,113 | 2,100 | 2,100 | 2,121 | 2,098 | 22,400 |
September 22, 2025 | 2,117 | 2,113 | 2,113 | 2,138 | 2,097 | 31,200 |
September 19, 2025 | 2,125 | 2,117 | 2,117 | 2,130 | 2,098 | 53,400 |
September 18, 2025 | 2,112 | 2,111 | 2,111 | 2,136 | 2,086 | 58,100 |
September 17, 2025 | 2,139 | 2,115 | 2,115 | 2,139 | 2,085 | 58,100 |
September 16, 2025 | 2,115 | 2,139 | 2,139 | 2,141 | 2,090 | 39,800 |
September 12, 2025 | 2,088 | 2,093 | 2,093 | 2,110 | 2,084 | 60,400 |
September 11, 2025 | 2,127 | 2,130 | 2,130 | 2,133 | 2,108 | 60,400 |
September 10, 2025 | 2,117 | 2,127 | 2,127 | 2,136 | 2,100 | 32,500 |
September 09, 2025 | 2,130 | 2,119 | 2,119 | 2,144 | 2,111 | 27,100 |
September 08, 2025 | 2,085 | 2,128 | 2,128 | 2,129 | 2,085 | 43,800 |
September 05, 2025 | 2,115 | 2,083 | 2,083 | 2,130 | 2,083 | 45,500 |
September 04, 2025 | 2,049 | 2,101 | 2,101 | 2,104 | 2,049 | 51,800 |
September 03, 2025 | 2,035 | 2,060 | 2,060 | 2,087 | 2,030 | 68,400 |
September 02, 2025 | 2,083 | 2,039 | 2,039 | 2,093 | 2,036 | 63,500 |
September 01, 2025 | 2,074 | 2,091 | 2,091 | 2,111 | 2,062 | 47,700 |
August 29, 2025 | 2,159 | 2,074 | 2,074 | 2,159 | 2,074 | 56,600 |
August 28, 2025 | 2,159 | 2,159 | 2,159 | 2,160 | 2,122 | 43,000 |
August 27, 2025 | 2,142 | 2,160 | 2,160 | 2,170 | 2,123 | 54,200 |
August 26, 2025 | 2,179 | 2,142 | 2,142 | 2,188 | 2,140 | 57,100 |
August 25, 2025 | 2,200 | 2,179 | 2,179 | 2,227 | 2,176 | 50,900 |
August 22, 2025 | 2,200 | 2,200 | 2,200 | 2,206 | 2,166 | 32,400 |
August 21, 2025 | 2,175 | 2,200 | 2,200 | 2,212 | 2,170 | 40,400 |
August 20, 2025 | 2,189 | 2,164 | 2,164 | 2,192 | 2,159 | 40,400 |
August 19, 2025 | 2,176 | 2,189 | 2,189 | 2,199 | 2,174 | 44,300 |
August 18, 2025 | 2,125 | 2,176 | 2,176 | 2,180 | 2,125 | 53,800 |
August 15, 2025 | 2,119 | 2,122 | 2,122 | 2,133 | 2,109 | 38,200 |
August 14, 2025 | 2,105 | 2,119 | 2,119 | 2,124 | 2,094 | 49,300 |
August 13, 2025 | 2,076 | 2,112 | 2,112 | 2,123 | 2,058 | 59,900 |
August 12, 2025 | 2,091 | 2,076 | 2,076 | 2,097 | 2,053 | 70,200 |
August 08, 2025 | 2,050 | 2,085 | 2,085 | 2,086 | 2,003 | 121,300 |
August 07, 2025 | 2,012 | 2,044 | 2,044 | 2,132 | 2,006 | 75,200 |
August 06, 2025 | 2,031 | 2,012 | 2,012 | 2,031 | 2,009 | 37,400 |
August 05, 2025 | 2,049 | 2,038 | 2,038 | 2,051 | 2,030 | 27,200 |
August 04, 2025 | 2,010 | 2,040 | 2,040 | 2,041 | 2,002 | 33,800 |
August 01, 2025 | 1,992 | 2,042 | 2,042 | 2,055 | 1,992 | 46,900 |
July 31, 2025 | 1,966 | 1,988 | 1,988 | 1,998 | 1,966 | 30,500 |
July 30, 2025 | 1,955 | 1,966 | 1,966 | 1,974 | 1,941 | 28,500 |
July 29, 2025 | 1,945 | 1,960 | 1,960 | 1,960 | 1,941 | 32,000 |
July 28, 2025 | 1,989 | 1,971 | 1,971 | 1,990 | 1,958 | 32,100 |
July 25, 2025 | 1,973 | 1,985 | 1,985 | 1,985 | 1,948 | 45,200 |
July 24, 2025 | 1,949 | 1,977 | 1,977 | 1,984 | 1,943 | 55,200 |
July 23, 2025 | 1,847 | 1,942 | 1,942 | 1,942 | 1,847 | 127,800 |
July 22, 2025 | 1,815 | 1,841 | 1,841 | 1,853 | 1,806 | 57,000 |
July 18, 2025 | 1,873 | 1,828 | 1,828 | 1,873 | 1,828 | 34,500 |
July 17, 2025 | 1,850 | 1,881 | 1,881 | 1,881 | 1,830 | 42,000 |
July 16, 2025 | 1,878 | 1,857 | 1,857 | 1,892 | 1,850 | 39,300 |
July 15, 2025 | 1,882 | 1,878 | 1,878 | 1,886 | 1,866 | 49,900 |
July 14, 2025 | 1,896 | 1,879 | 1,879 | 1,913 | 1,875 | 69,800 |
July 11, 2025 | 1,898 | 1,893 | 1,893 | 1,910 | 1,891 | 31,000 |
July 10, 2025 | 1,935 | 1,876 | 1,876 | 1,939 | 1,872 | 58,300 |
July 09, 2025 | 1,918 | 1,935 | 1,935 | 1,935 | 1,901 | 36,000 |
July 08, 2025 | 1,875 | 1,904 | 1,904 | 1,917 | 1,875 | 58,600 |