2,264.00
+32(+1.43%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,233 | 2,263 | 2,263 | 2,267 | 2,233 | 114,200 |
October 02, 2025 | 2,250 | 2,232 | 2,232 | 2,264 | 2,206 | 181,200 |
October 01, 2025 | 2,305 | 2,250 | 2,250 | 2,305 | 2,233 | 309,100 |
September 30, 2025 | 2,325 | 2,318 | 2,318 | 2,339 | 2,287 | 162,000 |
September 29, 2025 | 2,341 | 2,328 | 2,328 | 2,342 | 2,314 | 134,100 |
September 26, 2025 | 2,349 | 2,370 | 2,340 | 2,370 | 2,342 | 183,700 |
September 25, 2025 | 2,336 | 2,349 | 2,319.27 | 2,354 | 2,329 | 163,600 |
September 24, 2025 | 2,340 | 2,338 | 2,308.41 | 2,340 | 2,316 | 203,500 |
September 22, 2025 | 2,376 | 2,359 | 2,329.14 | 2,387 | 2,350 | 151,500 |
September 19, 2025 | 2,415 | 2,363 | 2,363 | 2,415 | 2,350 | 273,700 |
September 18, 2025 | 2,404 | 2,397 | 2,397 | 2,408 | 2,381 | 170,600 |
September 17, 2025 | 2,404 | 2,397 | 2,397 | 2,408 | 2,381 | 170,600 |
September 16, 2025 | 2,450 | 2,413 | 2,413 | 2,453 | 2,413 | 154,700 |
September 12, 2025 | 2,510 | 2,457 | 2,457 | 2,511 | 2,456 | 125,100 |
September 11, 2025 | 2,500 | 2,483 | 2,483 | 2,515 | 2,472 | 138,400 |
September 10, 2025 | 2,495 | 2,494 | 2,494 | 2,513 | 2,480 | 133,100 |
September 09, 2025 | 2,515 | 2,494 | 2,494 | 2,529 | 2,478 | 164,600 |
September 08, 2025 | 2,505 | 2,512 | 2,512 | 2,527 | 2,492 | 159,800 |
September 05, 2025 | 2,473 | 2,500 | 2,500 | 2,508 | 2,466 | 194,900 |
September 04, 2025 | 2,491 | 2,471 | 2,471 | 2,510 | 2,464 | 163,500 |
September 03, 2025 | 2,462 | 2,481 | 2,481 | 2,523 | 2,457 | 205,500 |
September 02, 2025 | 2,450 | 2,445 | 2,445 | 2,470 | 2,436 | 107,400 |
September 01, 2025 | 2,440 | 2,436 | 2,436 | 2,457 | 2,407 | 182,500 |
August 29, 2025 | 2,421 | 2,472 | 2,472 | 2,472 | 2,410 | 155,600 |
August 28, 2025 | 2,400 | 2,421 | 2,421 | 2,428 | 2,396 | 143,900 |
August 27, 2025 | 2,429 | 2,392 | 2,392 | 2,434 | 2,383 | 174,800 |
August 26, 2025 | 2,470 | 2,440 | 2,440 | 2,478 | 2,433 | 140,500 |
August 25, 2025 | 2,529 | 2,460 | 2,460 | 2,538 | 2,450 | 206,300 |
August 22, 2025 | 2,485 | 2,498 | 2,498 | 2,508 | 2,474 | 230,300 |
August 21, 2025 | 2,455 | 2,477 | 2,477 | 2,497 | 2,430 | 151,400 |
August 20, 2025 | 2,440 | 2,442 | 2,442 | 2,467 | 2,436 | 196,400 |
August 19, 2025 | 2,461 | 2,465 | 2,465 | 2,483 | 2,445 | 152,700 |
August 18, 2025 | 2,436 | 2,469 | 2,457 | 2,470 | 2,431 | 159,400 |
August 15, 2025 | 2,424 | 2,430 | 2,430 | 2,435 | 2,390 | 178,700 |
August 14, 2025 | 2,395 | 2,413 | 2,413 | 2,413 | 2,383 | 181,600 |
August 13, 2025 | 2,405 | 2,415 | 2,415 | 2,440 | 2,392 | 178,900 |
August 12, 2025 | 2,463 | 2,407 | 2,407 | 2,477 | 2,379 | 363,100 |
August 08, 2025 | 2,255 | 2,436 | 2,436 | 2,463 | 2,238 | 884,300 |
August 07, 2025 | 2,252 | 2,247 | 2,247 | 2,266 | 2,236 | 156,700 |
August 06, 2025 | 2,247 | 2,251 | 2,251 | 2,262 | 2,227 | 198,000 |
August 05, 2025 | 2,199 | 2,220 | 2,220 | 2,231 | 2,188 | 120,400 |
August 04, 2025 | 2,159 | 2,193 | 2,193 | 2,195 | 2,157 | 102,300 |
August 01, 2025 | 2,208 | 2,204 | 2,204 | 2,222 | 2,200 | 133,400 |
July 31, 2025 | 2,206 | 2,197 | 2,197 | 2,210 | 2,187 | 115,800 |
July 30, 2025 | 2,188 | 2,193 | 2,193 | 2,205 | 2,171 | 110,200 |
July 29, 2025 | 2,188 | 2,188 | 2,188 | 2,188 | 2,154 | 138,500 |
July 28, 2025 | 2,211 | 2,199 | 2,199 | 2,213 | 2,188 | 154,200 |
July 25, 2025 | 2,200 | 2,220 | 2,220 | 2,220 | 2,172 | 149,100 |
July 24, 2025 | 2,185 | 2,194 | 2,194 | 2,202 | 2,174 | 151,700 |
July 23, 2025 | 2,190 | 2,178 | 2,178 | 2,192 | 2,163 | 201,600 |
July 22, 2025 | 2,149 | 2,157 | 2,157 | 2,171 | 2,147 | 169,200 |
July 18, 2025 | 2,160 | 2,139 | 2,139 | 2,160 | 2,127 | 152,200 |
July 17, 2025 | 2,130 | 2,152 | 2,152 | 2,152 | 2,106 | 238,600 |
July 16, 2025 | 2,181 | 2,157 | 2,157 | 2,195 | 2,142 | 193,400 |
July 15, 2025 | 2,205 | 2,181 | 2,181 | 2,205 | 2,161 | 239,600 |
July 14, 2025 | 2,155 | 2,202 | 2,202 | 2,210 | 2,140 | 307,500 |
July 11, 2025 | 2,140 | 2,148 | 2,148 | 2,170 | 2,138 | 226,300 |
July 10, 2025 | 2,126 | 2,125 | 2,125 | 2,135 | 2,111 | 173,700 |
July 09, 2025 | 2,070 | 2,114 | 2,114 | 2,146 | 2,070 | 316,700 |
July 08, 2025 | 2,042 | 2,074 | 2,074 | 2,076 | 2,040 | 236,800 |