2,029.00
-5(-0.25%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,024 | 2,029 | 2,029 | 2,043 | 2,024 | 15,800 |
September 25, 2025 | 2,023 | 2,034 | 2,034 | 2,034 | 2,019 | 12,700 |
September 24, 2025 | 2,072 | 2,023 | 2,023 | 2,072 | 2,022 | 16,100 |
September 22, 2025 | 2,038 | 2,060 | 2,060 | 2,080 | 2,038 | 12,800 |
September 19, 2025 | 2,080 | 2,046 | 2,046 | 2,083 | 2,026 | 16,900 |
September 18, 2025 | 2,068 | 2,071 | 2,071 | 2,077 | 2,045 | 13,400 |
September 17, 2025 | 2,037 | 2,053 | 2,053 | 2,060 | 2,035 | 13,400 |
September 16, 2025 | 2,036 | 2,051 | 2,051 | 2,051 | 2,014 | 19,400 |
September 12, 2025 | 2,027 | 2,034 | 2,034 | 2,042 | 2,023 | 21,600 |
September 11, 2025 | 2,050 | 2,025 | 2,025 | 2,052 | 2,015 | 32,400 |
September 10, 2025 | 2,050 | 2,053 | 2,053 | 2,072 | 2,028 | 26,200 |
September 09, 2025 | 2,073 | 2,050 | 2,050 | 2,084 | 2,035 | 12,800 |
September 08, 2025 | 2,070 | 2,050 | 2,050 | 2,072 | 2,030 | 17,500 |
September 05, 2025 | 2,025 | 2,041 | 2,041 | 2,048 | 2,021 | 20,900 |
September 04, 2025 | 2,021 | 2,025 | 2,025 | 2,030 | 2,016 | 12,700 |
September 03, 2025 | 2,026 | 2,016 | 2,016 | 2,042 | 2,013 | 21,900 |
September 02, 2025 | 2,050 | 2,035 | 2,035 | 2,077 | 2,022 | 33,000 |
September 01, 2025 | 2,071 | 2,041 | 2,041 | 2,112 | 2,026 | 26,600 |
August 29, 2025 | 2,065 | 2,078 | 2,078 | 2,098 | 2,065 | 18,300 |
August 28, 2025 | 2,065 | 2,065 | 2,065 | 2,075 | 2,055 | 31,100 |
August 27, 2025 | 2,103 | 2,081 | 2,081 | 2,112 | 2,075 | 25,000 |
August 26, 2025 | 2,120 | 2,100 | 2,100 | 2,154 | 2,090 | 32,200 |
August 25, 2025 | 2,107 | 2,124 | 2,124 | 2,132 | 2,105 | 26,300 |
August 22, 2025 | 2,100 | 2,107 | 2,107 | 2,126 | 2,083 | 18,200 |
August 21, 2025 | 2,116 | 2,091 | 2,091 | 2,124 | 2,091 | 38,700 |
August 20, 2025 | 2,200 | 2,129 | 2,129 | 2,200 | 2,120 | 47,200 |
August 19, 2025 | 2,264 | 2,207 | 2,207 | 2,281 | 2,207 | 26,300 |
August 18, 2025 | 2,217 | 2,255 | 2,255 | 2,300 | 2,215 | 43,700 |
August 15, 2025 | 2,251 | 2,227 | 2,227 | 2,263 | 2,217 | 25,800 |
August 14, 2025 | 2,266 | 2,240 | 2,240 | 2,290 | 2,238 | 23,500 |
August 13, 2025 | 2,259 | 2,266 | 2,266 | 2,284 | 2,230 | 30,500 |
August 12, 2025 | 2,225 | 2,259 | 2,259 | 2,259 | 2,199 | 35,700 |
August 08, 2025 | 2,214 | 2,216 | 2,216 | 2,234 | 2,196 | 21,400 |
August 07, 2025 | 2,221 | 2,214 | 2,214 | 2,233 | 2,191 | 14,700 |
August 06, 2025 | 2,208 | 2,222 | 2,222 | 2,239 | 2,197 | 18,200 |
August 05, 2025 | 2,248 | 2,223 | 2,223 | 2,248 | 2,201 | 21,200 |
August 04, 2025 | 2,192 | 2,222 | 2,222 | 2,245 | 2,192 | 17,300 |
August 01, 2025 | 2,189 | 2,242 | 2,242 | 2,242 | 2,180 | 27,900 |
July 31, 2025 | 2,167 | 2,189 | 2,189 | 2,190 | 2,154 | 19,200 |
July 30, 2025 | 2,110 | 2,157 | 2,157 | 2,174 | 2,110 | 40,500 |
July 29, 2025 | 2,095 | 2,110 | 2,110 | 2,113 | 2,080 | 18,000 |
July 28, 2025 | 2,070 | 2,095 | 2,095 | 2,105 | 2,070 | 25,700 |
July 25, 2025 | 2,079 | 2,080 | 2,080 | 2,094 | 2,068 | 16,500 |
July 24, 2025 | 2,092 | 2,092 | 2,092 | 2,131 | 2,060 | 25,700 |
July 23, 2025 | 2,074 | 2,081 | 2,081 | 2,095 | 2,063 | 29,400 |
July 22, 2025 | 2,089 | 2,056 | 2,056 | 2,121 | 2,053 | 30,100 |
July 18, 2025 | 2,084 | 2,078 | 2,078 | 2,135 | 2,078 | 28,500 |
July 17, 2025 | 2,080 | 2,083 | 2,083 | 2,130 | 2,046 | 41,200 |
July 16, 2025 | 2,122 | 2,084 | 2,084 | 2,147 | 2,080 | 66,400 |
July 15, 2025 | 2,353 | 2,127 | 2,127 | 2,359 | 2,045 | 165,300 |
July 14, 2025 | 2,321 | 2,330 | 2,330 | 2,370 | 2,300 | 32,200 |
July 11, 2025 | 2,333 | 2,319 | 2,319 | 2,365 | 2,313 | 26,600 |
July 10, 2025 | 2,328 | 2,334 | 2,334 | 2,353 | 2,312 | 24,500 |
July 09, 2025 | 2,352 | 2,328 | 2,328 | 2,352 | 2,314 | 23,200 |
July 08, 2025 | 2,355 | 2,364 | 2,364 | 2,376 | 2,333 | 23,200 |
July 07, 2025 | 2,312 | 2,355 | 2,355 | 2,375 | 2,312 | 13,800 |
July 04, 2025 | 2,343 | 2,332 | 2,332 | 2,368 | 2,327 | 11,100 |
July 03, 2025 | 2,332 | 2,343 | 2,343 | 2,367 | 2,317 | 14,500 |
July 02, 2025 | 2,350 | 2,310 | 2,310 | 2,350 | 2,303 | 20,700 |
July 01, 2025 | 2,378 | 2,350 | 2,350 | 2,379 | 2,350 | 9,000 |