2,266.00
-20.5(-0.90%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,254.5 | 2,266 | 2,266 | 2,279.5 | 2,254.5 | 288,400 |
October 16, 2025 | 2,277.5 | 2,286.5 | 2,286.5 | 2,297.5 | 2,267 | 579,100 |
October 15, 2025 | 2,222 | 2,250.5 | 2,250.5 | 2,253 | 2,209 | 425,000 |
October 14, 2025 | 2,236 | 2,190 | 2,190 | 2,260.5 | 2,184 | 747,500 |
October 10, 2025 | 2,345.5 | 2,279 | 2,279 | 2,349 | 2,279 | 435,700 |
October 09, 2025 | 2,324 | 2,346.5 | 2,346.5 | 2,351.5 | 2,324 | 373,400 |
October 08, 2025 | 2,329.5 | 2,322 | 2,322 | 2,351.5 | 2,322 | 472,100 |
October 07, 2025 | 2,306.5 | 2,329 | 2,329 | 2,338.5 | 2,301.5 | 415,500 |
October 06, 2025 | 2,313.5 | 2,296 | 2,296 | 2,323 | 2,286 | 457,300 |
October 03, 2025 | 2,256.5 | 2,263.5 | 2,263.5 | 2,273 | 2,249 | 297,300 |
October 02, 2025 | 2,236 | 2,256.5 | 2,256.5 | 2,260 | 2,222 | 315,600 |
October 01, 2025 | 2,261 | 2,250 | 2,250 | 2,265 | 2,224.5 | 442,900 |
September 30, 2025 | 2,316.5 | 2,283.5 | 2,283.5 | 2,321 | 2,276 | 558,900 |
September 29, 2025 | 2,360 | 2,316.5 | 2,316.5 | 2,360 | 2,316.5 | 402,200 |
September 26, 2025 | 2,379 | 2,392 | 2,392 | 2,399.5 | 2,371.5 | 558,400 |
September 25, 2025 | 2,360.5 | 2,378 | 2,378 | 2,390 | 2,354.5 | 431,800 |
September 24, 2025 | 2,396 | 2,356 | 2,356 | 2,400 | 2,350.5 | 627,600 |
September 22, 2025 | 2,350 | 2,377.5 | 2,377.5 | 2,390 | 2,345 | 481,900 |
September 19, 2025 | 2,345 | 2,331 | 2,331 | 2,355.5 | 2,319 | 1.02M |
September 18, 2025 | 2,320 | 2,337.5 | 2,337.5 | 2,343 | 2,299 | 383,200 |
September 17, 2025 | 2,336 | 2,314 | 2,314 | 2,338 | 2,304 | 313,400 |
September 16, 2025 | 2,336 | 2,336 | 2,336 | 2,344 | 2,320.5 | 318,900 |
September 12, 2025 | 2,351.5 | 2,338.5 | 2,338.5 | 2,361 | 2,336 | 395,200 |
September 11, 2025 | 2,330 | 2,342.5 | 2,342.5 | 2,352.5 | 2,317.5 | 366,200 |
September 10, 2025 | 2,355.5 | 2,330 | 2,330 | 2,355.5 | 2,326 | 384,600 |
September 09, 2025 | 2,394 | 2,356 | 2,356 | 2,394 | 2,351 | 539,800 |
September 08, 2025 | 2,392 | 2,382.5 | 2,382.5 | 2,405 | 2,371 | 711,500 |
September 05, 2025 | 2,319 | 2,366.5 | 2,366.5 | 2,388 | 2,315.5 | 1.08M |
September 04, 2025 | 2,254 | 2,269 | 2,269 | 2,278 | 2,249 | 250,400 |
September 03, 2025 | 2,262 | 2,257.5 | 2,257.5 | 2,276 | 2,253 | 303,700 |
September 02, 2025 | 2,269 | 2,261 | 2,261 | 2,275.5 | 2,251.5 | 270,100 |
September 01, 2025 | 2,250 | 2,257.5 | 2,257.5 | 2,266 | 2,229 | 311,700 |
August 29, 2025 | 2,237 | 2,243.5 | 2,243.5 | 2,253.5 | 2,226.5 | 221,900 |
August 28, 2025 | 2,245.5 | 2,237 | 2,237 | 2,252.5 | 2,230 | 292,600 |
August 27, 2025 | 2,253 | 2,245.5 | 2,245.5 | 2,262 | 2,238 | 267,700 |
August 26, 2025 | 2,283.5 | 2,255 | 2,255 | 2,283.5 | 2,244 | 354,100 |
August 25, 2025 | 2,279.5 | 2,271.5 | 2,271.5 | 2,284 | 2,266.5 | 300,500 |
August 22, 2025 | 2,274.5 | 2,264.5 | 2,264.5 | 2,282 | 2,243.5 | 374,200 |
August 21, 2025 | 2,243.5 | 2,263.5 | 2,263.5 | 2,272 | 2,230 | 576,000 |
August 20, 2025 | 2,235 | 2,223 | 2,223 | 2,242 | 2,214.5 | 421,800 |
August 19, 2025 | 2,228 | 2,231 | 2,231 | 2,245 | 2,226.5 | 395,100 |
August 18, 2025 | 2,202 | 2,220.5 | 2,220.5 | 2,225 | 2,202 | 422,300 |
August 15, 2025 | 2,153.5 | 2,212.5 | 2,212.5 | 2,227.5 | 2,150 | 795,100 |
August 14, 2025 | 2,150 | 2,153 | 2,153 | 2,180 | 2,144 | 489,100 |
August 13, 2025 | 2,150 | 2,148 | 2,148 | 2,169.5 | 2,139.5 | 418,400 |
August 12, 2025 | 2,124 | 2,139 | 2,139 | 2,162 | 2,116 | 650,000 |
August 08, 2025 | 2,100 | 2,122 | 2,122 | 2,130 | 2,093 | 641,000 |
August 07, 2025 | 2,093 | 2,115.5 | 2,115.5 | 2,170 | 2,075.5 | 1.83M |
August 06, 2025 | 2,133 | 2,111.5 | 2,111.5 | 2,133 | 2,111.5 | 358,400 |
August 05, 2025 | 2,115 | 2,107 | 2,107 | 2,128.5 | 2,107 | 304,900 |
August 04, 2025 | 2,093 | 2,110 | 2,110 | 2,111 | 2,087.5 | 437,000 |
August 01, 2025 | 2,130 | 2,143 | 2,143 | 2,151 | 2,118 | 415,700 |
July 31, 2025 | 2,120 | 2,130.5 | 2,130.5 | 2,140 | 2,116 | 350,500 |
July 30, 2025 | 2,096 | 2,109.5 | 2,109.5 | 2,110.5 | 2,090.5 | 281,600 |
July 29, 2025 | 2,100 | 2,103 | 2,103 | 2,112.5 | 2,094.5 | 289,000 |
July 28, 2025 | 2,111 | 2,120 | 2,120 | 2,134 | 2,108.5 | 268,600 |
July 25, 2025 | 2,116.5 | 2,110 | 2,110 | 2,123.5 | 2,092.5 | 341,300 |
July 24, 2025 | 2,100 | 2,122.5 | 2,122.5 | 2,124.5 | 2,085.5 | 609,000 |
July 23, 2025 | 2,070 | 2,104 | 2,104 | 2,110 | 2,068 | 589,500 |
July 22, 2025 | 2,052.5 | 2,060 | 2,060 | 2,068 | 2,047.5 | 191,500 |