2,064.00
-10(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 2,074 | 2,064 | 2,064 | 2,075 | 2,064 | 2,700 |
| October 23, 2025 | 2,067 | 2,074 | 2,074 | 2,088 | 2,067 | 3,800 |
| October 22, 2025 | 2,069 | 2,067 | 2,067 | 2,076 | 2,057 | 5,300 |
| October 21, 2025 | 2,024 | 2,070 | 2,070 | 2,079 | 2,024 | 11,000 |
| October 20, 2025 | 2,048 | 2,024 | 2,024 | 2,069 | 2,024 | 3,600 |
| October 17, 2025 | 2,050 | 2,024 | 2,024 | 2,050 | 2,015 | 7,100 |
| October 16, 2025 | 2,050 | 2,050 | 2,050 | 2,069 | 2,026 | 2,800 |
| October 15, 2025 | 2,021 | 2,040 | 2,040 | 2,059 | 2,021 | 3,700 |
| October 14, 2025 | 2,048 | 2,021 | 2,021 | 2,058 | 2,020 | 6,600 |
| October 10, 2025 | 2,083 | 2,056 | 2,056 | 2,091 | 2,051 | 3,800 |
| October 09, 2025 | 2,095 | 2,091 | 2,091 | 2,103 | 2,082 | 2,000 |
| October 08, 2025 | 2,110 | 2,095 | 2,095 | 2,110 | 2,094 | 1,400 |
| October 07, 2025 | 2,111 | 2,115 | 2,115 | 2,116 | 2,078 | 3,800 |
| October 06, 2025 | 2,090 | 2,115 | 2,115 | 2,115 | 2,071 | 6,900 |
| 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 |