2,260.00
+26(+1.16%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,229 | 2,260 | 2,260 | 2,267 | 2,229 | 17,800 |
October 02, 2025 | 2,258 | 2,234 | 2,234 | 2,270 | 2,234 | 15,200 |
October 01, 2025 | 2,305 | 2,250 | 2,250 | 2,310 | 2,243 | 30,900 |
September 30, 2025 | 2,340 | 2,306 | 2,306 | 2,340 | 2,305 | 14,900 |
September 29, 2025 | 2,250 | 2,331 | 2,331 | 2,349 | 2,250 | 44,200 |
September 26, 2025 | 2,392 | 2,373 | 2,328 | 2,397 | 2,370 | 41,400 |
September 25, 2025 | 2,395 | 2,385 | 2,339.78 | 2,396 | 2,379 | 22,300 |
September 24, 2025 | 2,403 | 2,385 | 2,339.78 | 2,410 | 2,383 | 27,600 |
September 22, 2025 | 2,386 | 2,395 | 2,349.59 | 2,401 | 2,381 | 20,700 |
September 19, 2025 | 2,399 | 2,384 | 2,338.8 | 2,406 | 2,376 | 30,600 |
September 18, 2025 | 2,399 | 2,391 | 2,345.67 | 2,406 | 2,386 | 20,800 |
September 17, 2025 | 2,397 | 2,391 | 2,345.67 | 2,400 | 2,381 | 20,800 |
September 16, 2025 | 2,386 | 2,390 | 2,344.69 | 2,402 | 2,377 | 19,400 |
September 12, 2025 | 2,383 | 2,375 | 2,329.97 | 2,393 | 2,373 | 18,000 |
September 11, 2025 | 2,374 | 2,374 | 2,328.99 | 2,382 | 2,368 | 18,100 |
September 10, 2025 | 2,383 | 2,371 | 2,326.05 | 2,386 | 2,358 | 28,200 |
September 09, 2025 | 2,397 | 2,383 | 2,383 | 2,397 | 2,364 | 34,000 |
September 08, 2025 | 2,405 | 2,395 | 2,395 | 2,405 | 2,379 | 32,900 |
September 05, 2025 | 2,398 | 2,403 | 2,403 | 2,403 | 2,372 | 27,200 |
September 04, 2025 | 2,374 | 2,391 | 2,391 | 2,404 | 2,374 | 14,500 |
September 03, 2025 | 2,392 | 2,374 | 2,374 | 2,402 | 2,373 | 18,100 |
September 02, 2025 | 2,380 | 2,394 | 2,394 | 2,403 | 2,372 | 13,800 |
September 01, 2025 | 2,398 | 2,392 | 2,392 | 2,402 | 2,372 | 25,200 |
August 29, 2025 | 2,400 | 2,398 | 2,398 | 2,409 | 2,393 | 13,300 |
August 28, 2025 | 2,388 | 2,399 | 2,399 | 2,406 | 2,380 | 11,400 |
August 27, 2025 | 2,392 | 2,389 | 2,389 | 2,404 | 2,389 | 11,100 |
August 26, 2025 | 2,401 | 2,392 | 2,392 | 2,405 | 2,391 | 13,300 |
August 25, 2025 | 2,408 | 2,400 | 2,400 | 2,415 | 2,396 | 13,500 |
August 22, 2025 | 2,411 | 2,406 | 2,406 | 2,413 | 2,382 | 22,500 |
August 21, 2025 | 2,390 | 2,395 | 2,395 | 2,413 | 2,385 | 18,500 |
August 20, 2025 | 2,396 | 2,396 | 2,396 | 2,422 | 2,370 | 26,600 |
August 19, 2025 | 2,401 | 2,404 | 2,404 | 2,412 | 2,390 | 23,600 |
August 18, 2025 | 2,427 | 2,401 | 2,400 | 2,440 | 2,395 | 30,300 |
August 15, 2025 | 2,400 | 2,426 | 2,426 | 2,433 | 2,391 | 20,000 |
August 14, 2025 | 2,374 | 2,400 | 2,400 | 2,414 | 2,356 | 23,900 |
August 13, 2025 | 2,397 | 2,378 | 2,378 | 2,397 | 2,365 | 20,600 |
August 12, 2025 | 2,413 | 2,373 | 2,373 | 2,415 | 2,340 | 40,700 |
August 08, 2025 | 2,343 | 2,390 | 2,390 | 2,408 | 2,315 | 53,800 |
August 07, 2025 | 2,312 | 2,302 | 2,302 | 2,332 | 2,231 | 90,200 |
August 06, 2025 | 2,280 | 2,302 | 2,302 | 2,323 | 2,273 | 41,600 |
August 05, 2025 | 2,266 | 2,271 | 2,271 | 2,290 | 2,260 | 21,700 |
August 04, 2025 | 2,227 | 2,260 | 2,260 | 2,260 | 2,220 | 16,300 |
August 01, 2025 | 2,256 | 2,238 | 2,238 | 2,256 | 2,236 | 29,600 |
July 31, 2025 | 2,230 | 2,256 | 2,256 | 2,259 | 2,230 | 25,900 |
July 30, 2025 | 2,192 | 2,218 | 2,218 | 2,219 | 2,191 | 13,000 |
July 29, 2025 | 2,242 | 2,193 | 2,193 | 2,249 | 2,181 | 42,500 |
July 28, 2025 | 2,215 | 2,232 | 2,232 | 2,232 | 2,199 | 34,700 |
July 25, 2025 | 2,183 | 2,188 | 2,188 | 2,194 | 2,170 | 11,700 |
July 24, 2025 | 2,143 | 2,167 | 2,167 | 2,171 | 2,137 | 31,100 |
July 23, 2025 | 2,139 | 2,129 | 2,129 | 2,139 | 2,093 | 20,700 |
July 22, 2025 | 2,062 | 2,131 | 2,131 | 2,133 | 2,051 | 66,900 |
July 18, 2025 | 2,035 | 2,012 | 2,012 | 2,040 | 2,000 | 38,400 |
July 17, 2025 | 2,079 | 2,034 | 2,034 | 2,079 | 2,034 | 18,800 |
July 16, 2025 | 2,087 | 2,071 | 2,071 | 2,106 | 2,068 | 26,500 |
July 15, 2025 | 2,018 | 2,080 | 2,080 | 2,085 | 2,015 | 32,600 |
July 14, 2025 | 2,008 | 2,015 | 2,015 | 2,017 | 1,993 | 30,800 |
July 11, 2025 | 1,992 | 1,993 | 1,993 | 2,018 | 1,987 | 42,400 |
July 10, 2025 | 1,930 | 1,985 | 1,985 | 1,992 | 1,929 | 29,700 |
July 09, 2025 | 1,909 | 1,915 | 1,915 | 1,929 | 1,905 | 23,600 |
July 08, 2025 | 1,900 | 1,906 | 1,906 | 1,917 | 1,894 | 34,300 |