2,162.00
-31(-1.41%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,193 | 2,162 | 2,162 | 2,199 | 2,157 | 39,800 |
October 16, 2025 | 2,180 | 2,193 | 2,193 | 2,202 | 2,180 | 29,500 |
October 15, 2025 | 2,160 | 2,178 | 2,178 | 2,199 | 2,150 | 58,400 |
October 14, 2025 | 2,142 | 2,150 | 2,150 | 2,155 | 2,123 | 39,200 |
October 10, 2025 | 2,200 | 2,161 | 2,161 | 2,200 | 2,144 | 33,400 |
October 09, 2025 | 2,200 | 2,203 | 2,203 | 2,215 | 2,185 | 47,000 |
October 08, 2025 | 2,180 | 2,200 | 2,200 | 2,206 | 2,177 | 40,400 |
October 07, 2025 | 2,150 | 2,174 | 2,174 | 2,177 | 2,135 | 31,800 |
October 06, 2025 | 2,152 | 2,144 | 2,144 | 2,156 | 2,126 | 48,500 |
October 03, 2025 | 2,136 | 2,136 | 2,136 | 2,157 | 2,121 | 41,500 |
October 02, 2025 | 2,153 | 2,140 | 2,140 | 2,158 | 2,115 | 35,900 |
October 01, 2025 | 2,195 | 2,146 | 2,146 | 2,200 | 2,138 | 53,400 |
September 30, 2025 | 2,175 | 2,191 | 2,191 | 2,194 | 2,162 | 41,300 |
September 29, 2025 | 2,140 | 2,179 | 2,179 | 2,179 | 2,133 | 59,400 |
September 26, 2025 | 2,109 | 2,135 | 2,135 | 2,135 | 2,109 | 22,900 |
September 25, 2025 | 2,105 | 2,109 | 2,109 | 2,114 | 2,059 | 37,100 |
September 24, 2025 | 2,100 | 2,098 | 2,098 | 2,107 | 2,094 | 18,900 |
September 22, 2025 | 2,100 | 2,100 | 2,100 | 2,116 | 2,100 | 20,100 |
September 19, 2025 | 2,107 | 2,091 | 2,091 | 2,107 | 2,051 | 37,500 |
September 18, 2025 | 2,125 | 2,096 | 2,096 | 2,125 | 2,093 | 28,700 |
September 17, 2025 | 2,127 | 2,105 | 2,105 | 2,127 | 2,100 | 28,700 |
September 16, 2025 | 2,116 | 2,127 | 2,127 | 2,130 | 2,114 | 13,800 |
September 12, 2025 | 2,121 | 2,116 | 2,116 | 2,131 | 2,103 | 26,200 |
September 11, 2025 | 2,135 | 2,121 | 2,121 | 2,140 | 2,113 | 20,100 |
September 10, 2025 | 2,141 | 2,135 | 2,135 | 2,148 | 2,128 | 17,600 |
September 09, 2025 | 2,165 | 2,144 | 2,144 | 2,175 | 2,135 | 23,700 |
September 08, 2025 | 2,162 | 2,159 | 2,159 | 2,166 | 2,143 | 20,600 |
September 05, 2025 | 2,154 | 2,147 | 2,147 | 2,164 | 2,142 | 15,100 |
September 04, 2025 | 2,154 | 2,153 | 2,153 | 2,155 | 2,139 | 21,700 |
September 03, 2025 | 2,164 | 2,162 | 2,162 | 2,169 | 2,143 | 16,000 |
September 02, 2025 | 2,159 | 2,151 | 2,151 | 2,172 | 2,138 | 42,300 |
September 01, 2025 | 2,109 | 2,129 | 2,129 | 2,134 | 2,109 | 35,800 |
August 29, 2025 | 2,118 | 2,098 | 2,098 | 2,120 | 2,082 | 34,300 |
August 28, 2025 | 2,108 | 2,118 | 2,118 | 2,120 | 2,108 | 18,600 |
August 27, 2025 | 2,138 | 2,106 | 2,106 | 2,138 | 2,105 | 27,400 |
August 26, 2025 | 2,162 | 2,138 | 2,138 | 2,166 | 2,126 | 23,500 |
August 25, 2025 | 2,208 | 2,163 | 2,163 | 2,222 | 2,157 | 49,600 |
August 22, 2025 | 2,123 | 2,195 | 2,195 | 2,198 | 2,115 | 73,100 |
August 21, 2025 | 2,115 | 2,109 | 2,109 | 2,120 | 2,100 | 17,900 |
August 20, 2025 | 2,112 | 2,108 | 2,108 | 2,117 | 2,103 | 22,200 |
August 19, 2025 | 2,098 | 2,115 | 2,115 | 2,117 | 2,088 | 29,800 |
August 18, 2025 | 2,072 | 2,094 | 2,094 | 2,099 | 2,067 | 49,700 |
August 15, 2025 | 2,065 | 2,057 | 2,057 | 2,073 | 2,040 | 38,000 |
August 14, 2025 | 2,040 | 2,051 | 2,051 | 2,061 | 2,028 | 45,900 |
August 13, 2025 | 2,061 | 2,042 | 2,042 | 2,070 | 2,036 | 66,000 |
August 12, 2025 | 2,080 | 2,064 | 2,064 | 2,088 | 2,064 | 38,800 |
August 08, 2025 | 2,022 | 2,081 | 2,081 | 2,091 | 2,010 | 77,600 |
August 07, 2025 | 2,005 | 2,026 | 2,026 | 2,026 | 2,005 | 24,800 |
August 06, 2025 | 2,009 | 2,031 | 2,031 | 2,031 | 2,000 | 34,800 |
August 05, 2025 | 1,974 | 2,003 | 2,003 | 2,009 | 1,953 | 62,500 |
August 04, 2025 | 1,936 | 1,954 | 1,954 | 1,978 | 1,902 | 109,900 |
August 01, 2025 | 1,950 | 1,940 | 1,940 | 1,956 | 1,939 | 22,800 |
July 31, 2025 | 1,950 | 1,945 | 1,945 | 1,954 | 1,931 | 25,300 |
July 30, 2025 | 1,945 | 1,954 | 1,954 | 1,955 | 1,931 | 24,300 |
July 29, 2025 | 1,949 | 1,938 | 1,938 | 1,951 | 1,926 | 27,200 |
July 28, 2025 | 1,935 | 1,942 | 1,942 | 1,950 | 1,932 | 33,800 |
July 25, 2025 | 1,912 | 1,932 | 1,932 | 1,968 | 1,912 | 74,100 |
July 24, 2025 | 1,923 | 1,909 | 1,909 | 1,929 | 1,881 | 44,700 |
July 23, 2025 | 1,942 | 1,923 | 1,923 | 1,943 | 1,923 | 21,500 |
July 22, 2025 | 1,921 | 1,933 | 1,933 | 1,938 | 1,920 | 30,700 |