2,381.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,381 | 2,381 | 2,381 | 2,404 | 2,372 | 55,400 |
October 02, 2025 | 2,515 | 2,381 | 2,381 | 2,520 | 2,381 | 56,200 |
October 01, 2025 | 2,580 | 2,519 | 2,519 | 2,598 | 2,516 | 67,600 |
September 30, 2025 | 2,645 | 2,597 | 2,597 | 2,645 | 2,591 | 64,600 |
September 29, 2025 | 2,634 | 2,629 | 2,629 | 2,645 | 2,605 | 35,900 |
September 26, 2025 | 2,616 | 2,622 | 2,622 | 2,662 | 2,597 | 58,500 |
September 25, 2025 | 2,558 | 2,626 | 2,626 | 2,632 | 2,557 | 47,100 |
September 24, 2025 | 2,616 | 2,574 | 2,574 | 2,616 | 2,572 | 41,000 |
September 22, 2025 | 2,563 | 2,626 | 2,626 | 2,643 | 2,542 | 77,100 |
September 19, 2025 | 2,560 | 2,566 | 2,566 | 2,577 | 2,542 | 39,400 |
September 18, 2025 | 2,548 | 2,564 | 2,564 | 2,575 | 2,520 | 47,300 |
September 17, 2025 | 2,520 | 2,525 | 2,525 | 2,538 | 2,453 | 48,000 |
September 16, 2025 | 2,511 | 2,527 | 2,527 | 2,551 | 2,505 | 48,000 |
September 12, 2025 | 2,549 | 2,511 | 2,511 | 2,556 | 2,502 | 67,100 |
September 11, 2025 | 2,506 | 2,549 | 2,549 | 2,560 | 2,505 | 80,000 |
September 10, 2025 | 2,420 | 2,505 | 2,505 | 2,512 | 2,420 | 79,600 |
September 09, 2025 | 2,420 | 2,409 | 2,409 | 2,438 | 2,393 | 61,700 |
September 08, 2025 | 2,340 | 2,390 | 2,390 | 2,390 | 2,330 | 104,700 |
September 05, 2025 | 2,338 | 2,310 | 2,310 | 2,360 | 2,296 | 91,100 |
September 04, 2025 | 2,321 | 2,338 | 2,338 | 2,358 | 2,321 | 72,200 |
September 03, 2025 | 2,305 | 2,330 | 2,330 | 2,362 | 2,304 | 127,200 |
September 02, 2025 | 2,335 | 2,296 | 2,296 | 2,335 | 2,290 | 39,000 |
September 01, 2025 | 2,310 | 2,311 | 2,311 | 2,345 | 2,297 | 39,600 |
August 29, 2025 | 2,325 | 2,316 | 2,316 | 2,346 | 2,308 | 56,100 |
August 28, 2025 | 2,298 | 2,310 | 2,310 | 2,310 | 2,280 | 41,600 |
August 27, 2025 | 2,285 | 2,294 | 2,294 | 2,295 | 2,269 | 67,400 |
August 26, 2025 | 2,290 | 2,282 | 2,282 | 2,305 | 2,273 | 46,900 |
August 25, 2025 | 2,339 | 2,292 | 2,292 | 2,342 | 2,292 | 59,800 |
August 22, 2025 | 2,335 | 2,318 | 2,318 | 2,347 | 2,318 | 61,000 |
August 21, 2025 | 2,330 | 2,318 | 2,318 | 2,337 | 2,305 | 42,300 |
August 20, 2025 | 2,337 | 2,330 | 2,330 | 2,352 | 2,318 | 40,800 |
August 19, 2025 | 2,318 | 2,338 | 2,338 | 2,350 | 2,305 | 58,200 |
August 18, 2025 | 2,350 | 2,321 | 2,321 | 2,354 | 2,320 | 54,000 |
August 15, 2025 | 2,377 | 2,321 | 2,321 | 2,416 | 2,321 | 128,500 |
August 14, 2025 | 2,323 | 2,350 | 2,350 | 2,369 | 2,298 | 162,500 |
August 13, 2025 | 2,327 | 2,315 | 2,315 | 2,329 | 2,298 | 154,200 |
August 12, 2025 | 2,270 | 2,314 | 2,314 | 2,350 | 2,250 | 403,000 |
August 08, 2025 | 2,650 | 2,620 | 2,620 | 2,679 | 2,610 | 77,900 |
August 07, 2025 | 2,620 | 2,615 | 2,615 | 2,622 | 2,576 | 35,200 |
August 06, 2025 | 2,597 | 2,612 | 2,612 | 2,618 | 2,581 | 22,000 |
August 05, 2025 | 2,587 | 2,578 | 2,578 | 2,601 | 2,552 | 19,600 |
August 04, 2025 | 2,534 | 2,565 | 2,565 | 2,577 | 2,533 | 21,400 |
August 01, 2025 | 2,570 | 2,570 | 2,570 | 2,594 | 2,558 | 20,100 |
July 31, 2025 | 2,518 | 2,573 | 2,573 | 2,578 | 2,518 | 43,600 |
July 30, 2025 | 2,493 | 2,518 | 2,518 | 2,525 | 2,493 | 19,600 |
July 29, 2025 | 2,436 | 2,493 | 2,493 | 2,500 | 2,436 | 23,600 |
July 28, 2025 | 2,515 | 2,458 | 2,458 | 2,515 | 2,440 | 34,200 |
July 25, 2025 | 2,510 | 2,502 | 2,502 | 2,534 | 2,488 | 24,000 |
July 24, 2025 | 2,512 | 2,504 | 2,504 | 2,525 | 2,480 | 27,900 |
July 23, 2025 | 2,482 | 2,510 | 2,510 | 2,529 | 2,482 | 41,000 |
July 22, 2025 | 2,500 | 2,482 | 2,482 | 2,524 | 2,466 | 28,200 |
July 18, 2025 | 2,496 | 2,487 | 2,487 | 2,519 | 2,481 | 39,500 |
July 17, 2025 | 2,391 | 2,480 | 2,480 | 2,525 | 2,391 | 74,300 |
July 16, 2025 | 2,396 | 2,402 | 2,402 | 2,431 | 2,377 | 32,900 |
July 15, 2025 | 2,403 | 2,387 | 2,387 | 2,403 | 2,365 | 32,300 |
July 14, 2025 | 2,379 | 2,387 | 2,387 | 2,410 | 2,379 | 34,400 |
July 11, 2025 | 2,354 | 2,373 | 2,373 | 2,390 | 2,352 | 48,400 |
July 10, 2025 | 2,383 | 2,340 | 2,340 | 2,383 | 2,323 | 41,500 |
July 09, 2025 | 2,363 | 2,362 | 2,362 | 2,386 | 2,350 | 27,000 |
July 08, 2025 | 2,350 | 2,360 | 2,360 | 2,362 | 2,342 | 37,200 |