2,062.00
+28(+1.38%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,034 | 2,062 | 2,062 | 2,068 | 2,034 | 5,000 |
October 02, 2025 | 2,060 | 2,034 | 2,034 | 2,078 | 2,030 | 7,900 |
October 01, 2025 | 2,067 | 2,050 | 2,050 | 2,076 | 2,050 | 10,500 |
September 30, 2025 | 2,076 | 2,067 | 2,067 | 2,083 | 2,050 | 11,500 |
September 29, 2025 | 2,086 | 2,092 | 2,092 | 2,120 | 2,070 | 17,400 |
September 26, 2025 | 2,171 | 2,170 | 2,151 | 2,175 | 2,151 | 22,700 |
September 25, 2025 | 2,192 | 2,170 | 2,151 | 2,199 | 2,170 | 13,800 |
September 24, 2025 | 2,201 | 2,200 | 2,180.74 | 2,201 | 2,180 | 13,400 |
September 22, 2025 | 2,171 | 2,200 | 2,200 | 2,206 | 2,171 | 17,900 |
September 19, 2025 | 2,201 | 2,162 | 2,162 | 2,203 | 2,158 | 22,200 |
September 18, 2025 | 2,219 | 2,207 | 2,207 | 2,228 | 2,207 | 11,600 |
September 17, 2025 | 2,230 | 2,215 | 2,215 | 2,230 | 2,197 | 11,600 |
September 16, 2025 | 2,229 | 2,238 | 2,238 | 2,239 | 2,207 | 8,900 |
September 12, 2025 | 2,257 | 2,205 | 2,205 | 2,257 | 2,200 | 20,300 |
September 11, 2025 | 2,293 | 2,241 | 2,241 | 2,293 | 2,241 | 15,200 |
September 10, 2025 | 2,307 | 2,293 | 2,293 | 2,315 | 2,284 | 8,000 |
September 09, 2025 | 2,305 | 2,307 | 2,307 | 2,344 | 2,300 | 17,800 |
September 08, 2025 | 2,260 | 2,292 | 2,292 | 2,307 | 2,260 | 13,100 |
September 05, 2025 | 2,239 | 2,241 | 2,241 | 2,251 | 2,233 | 6,800 |
September 04, 2025 | 2,250 | 2,251 | 2,251 | 2,262 | 2,240 | 5,000 |
September 03, 2025 | 2,283 | 2,248 | 2,248 | 2,287 | 2,240 | 15,300 |
September 02, 2025 | 2,334 | 2,291 | 2,291 | 2,336 | 2,291 | 8,300 |
September 01, 2025 | 2,311 | 2,330 | 2,330 | 2,340 | 2,292 | 13,800 |
August 29, 2025 | 2,288 | 2,292 | 2,292 | 2,296 | 2,268 | 16,900 |
August 28, 2025 | 2,287 | 2,281 | 2,281 | 2,288 | 2,227 | 16,500 |
August 27, 2025 | 2,305 | 2,300 | 2,300 | 2,322 | 2,286 | 9,200 |
August 26, 2025 | 2,393 | 2,305 | 2,305 | 2,399 | 2,305 | 25,100 |
August 25, 2025 | 2,343 | 2,374 | 2,374 | 2,430 | 2,330 | 52,500 |
August 22, 2025 | 2,330 | 2,300 | 2,300 | 2,330 | 2,300 | 10,100 |
August 21, 2025 | 2,319 | 2,312 | 2,312 | 2,322 | 2,302 | 5,100 |
August 20, 2025 | 2,300 | 2,309 | 2,309 | 2,315 | 2,287 | 11,700 |
August 19, 2025 | 2,310 | 2,295 | 2,295 | 2,310 | 2,282 | 6,600 |
August 18, 2025 | 2,254 | 2,278 | 2,278 | 2,312 | 2,254 | 20,900 |
August 15, 2025 | 2,205 | 2,254 | 2,254 | 2,254 | 2,205 | 12,200 |
August 14, 2025 | 2,255 | 2,204 | 2,204 | 2,269 | 2,102 | 36,000 |
August 13, 2025 | 2,244 | 2,251 | 2,251 | 2,251 | 2,226 | 13,600 |
August 12, 2025 | 2,230 | 2,230 | 2,230 | 2,256 | 2,224 | 27,000 |
August 08, 2025 | 2,213 | 2,228 | 2,228 | 2,230 | 2,213 | 7,200 |
August 07, 2025 | 2,168 | 2,211 | 2,211 | 2,226 | 2,168 | 12,500 |
August 06, 2025 | 2,182 | 2,176 | 2,176 | 2,203 | 2,149 | 9,800 |
August 05, 2025 | 2,132 | 2,203 | 2,203 | 2,203 | 2,111 | 24,900 |
August 04, 2025 | 2,071 | 2,135 | 2,135 | 2,232 | 2,071 | 71,200 |
August 01, 2025 | 2,323 | 2,271 | 2,271 | 2,360 | 2,271 | 50,300 |
July 31, 2025 | 2,576 | 2,368 | 2,368 | 2,977 | 2,345 | 903,800 |
July 30, 2025 | 2,450 | 2,650 | 2,650 | 2,650 | 2,264 | 367,400 |
July 29, 2025 | 2,087 | 2,473 | 2,473 | 2,473 | 2,053 | 321,900 |
July 28, 2025 | 2,045 | 2,064 | 2,064 | 2,065 | 2,033 | 10,100 |
July 25, 2025 | 2,035 | 2,022 | 2,022 | 2,035 | 2,013 | 3,400 |
July 24, 2025 | 2,029 | 2,012 | 2,012 | 2,029 | 2,006 | 3,800 |
July 23, 2025 | 2,025 | 2,015 | 2,015 | 2,026 | 2,010 | 3,600 |
July 22, 2025 | 2,019 | 1,995 | 1,995 | 2,019 | 1,990 | 4,700 |
July 18, 2025 | 2,012 | 2,000 | 2,000 | 2,021 | 2,000 | 3,500 |
July 17, 2025 | 2,005 | 2,010 | 2,010 | 2,011 | 1,993 | 3,700 |
July 16, 2025 | 2,012 | 1,987 | 1,987 | 2,017 | 1,984 | 3,900 |
July 15, 2025 | 2,014 | 1,996 | 1,996 | 2,019 | 1,992 | 9,100 |
July 14, 2025 | 2,029 | 2,014 | 2,014 | 2,049 | 2,014 | 7,800 |
July 11, 2025 | 2,022 | 2,016 | 2,016 | 2,033 | 2,012 | 6,300 |
July 10, 2025 | 2,030 | 2,025 | 2,025 | 2,030 | 2,005 | 4,600 |
July 09, 2025 | 2,017 | 2,030 | 2,030 | 2,051 | 2,017 | 18,200 |
July 08, 2025 | 1,972 | 1,990 | 1,990 | 2,017 | 1,972 | 13,100 |