2,690.00
-310(-10.33%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3,490 | 2,690 | 2,690 | 3,490 | 2,581 | 15.1M |
October 16, 2025 | 3,700 | 3,000 | 3,000 | 3,730 | 2,995 | 5.49M |
October 15, 2025 | 3,705 | 3,695 | 3,695 | 3,780 | 3,625 | 1.99M |
October 14, 2025 | 3,780 | 3,635 | 3,635 | 3,895 | 3,615 | 2.64M |
October 10, 2025 | 3,840 | 3,850 | 3,850 | 3,990 | 3,795 | 4.04M |
October 09, 2025 | 3,560 | 3,850 | 3,850 | 3,900 | 3,535 | 4.12M |
October 08, 2025 | 3,450 | 3,540 | 3,540 | 3,570 | 3,405 | 2.62M |
October 07, 2025 | 3,465 | 3,450 | 3,450 | 3,570 | 3,380 | 2.96M |
October 06, 2025 | 3,435 | 3,395 | 3,395 | 3,480 | 3,255 | 3.64M |
October 03, 2025 | 2,973 | 3,335 | 3,335 | 3,425 | 2,870 | 10.34M |
October 02, 2025 | 2,415 | 2,931 | 2,931 | 2,931 | 2,377 | 7.17M |
October 01, 2025 | 2,508 | 2,431 | 2,431 | 2,547 | 2,428 | 1.16M |
September 30, 2025 | 2,567 | 2,496 | 2,496 | 2,577 | 2,473 | 1.16M |
September 29, 2025 | 2,662 | 2,557 | 2,557 | 2,737 | 2,503 | 2.51M |
September 26, 2025 | 2,529 | 2,485 | 2,485 | 2,579 | 2,465 | 1.75M |
September 25, 2025 | 2,741 | 2,541 | 2,541 | 2,741 | 2,515 | 2.46M |
September 24, 2025 | 2,865 | 2,772 | 2,772 | 2,906 | 2,757 | 2.36M |
September 22, 2025 | 2,780 | 2,876 | 2,876 | 2,934 | 2,653 | 5.3M |
September 19, 2025 | 2,442 | 2,680 | 2,680 | 2,680 | 2,438 | 5.14M |
September 18, 2025 | 2,400 | 2,342 | 2,342 | 2,441 | 2,335 | 999,400 |
September 17, 2025 | 2,303 | 2,413 | 2,413 | 2,517 | 2,295 | 1.98M |
September 16, 2025 | 2,401 | 2,324 | 2,324 | 2,404 | 2,215 | 1.98M |
September 12, 2025 | 2,398 | 2,393 | 2,393 | 2,420 | 2,355 | 736,300 |
September 11, 2025 | 2,406 | 2,361 | 2,361 | 2,434 | 2,358 | 784,900 |
September 10, 2025 | 2,461 | 2,442 | 2,442 | 2,475 | 2,415 | 510,900 |
September 09, 2025 | 2,494 | 2,461 | 2,461 | 2,517 | 2,429 | 700,600 |
September 08, 2025 | 2,500 | 2,483 | 2,483 | 2,566 | 2,475 | 1.28M |
September 05, 2025 | 2,430 | 2,485 | 2,485 | 2,495 | 2,380 | 1.28M |
September 04, 2025 | 2,413 | 2,440 | 2,440 | 2,447 | 2,371 | 906,200 |
September 03, 2025 | 2,499 | 2,402 | 2,402 | 2,517 | 2,378 | 1.23M |
September 02, 2025 | 2,420 | 2,500 | 2,500 | 2,571 | 2,377 | 2.22M |
September 01, 2025 | 2,267 | 2,405 | 2,405 | 2,407 | 2,265 | 1.1M |
August 29, 2025 | 2,323 | 2,317 | 2,317 | 2,364 | 2,315 | 858,600 |
August 28, 2025 | 2,300 | 2,323 | 2,323 | 2,336 | 2,264 | 942,700 |
August 27, 2025 | 2,390 | 2,322 | 2,322 | 2,390 | 2,305 | 1.17M |
August 26, 2025 | 2,420 | 2,396 | 2,396 | 2,431 | 2,378 | 1.17M |
August 25, 2025 | 2,550 | 2,396 | 2,396 | 2,580 | 2,382 | 2.3M |
August 22, 2025 | 2,508 | 2,530 | 2,530 | 2,590 | 2,508 | 1.35M |
August 21, 2025 | 2,550 | 2,506 | 2,506 | 2,578 | 2,494 | 1.18M |
August 20, 2025 | 2,595 | 2,575 | 2,575 | 2,619 | 2,557 | 1.33M |
August 19, 2025 | 2,646 | 2,606 | 2,606 | 2,676 | 2,576 | 1.94M |
August 18, 2025 | 2,671 | 2,660 | 2,660 | 2,737 | 2,644 | 2.19M |
August 15, 2025 | 2,720 | 2,695 | 2,695 | 2,790 | 2,666 | 3.35M |
August 14, 2025 | 2,727 | 2,721 | 2,721 | 2,780 | 2,669 | 2.1M |
August 13, 2025 | 2,645 | 2,755 | 2,755 | 2,824 | 2,612 | 3.77M |
August 12, 2025 | 2,748 | 2,647 | 2,647 | 2,849 | 2,642 | 4.21M |
August 08, 2025 | 2,643 | 2,727 | 2,727 | 2,755 | 2,603 | 4.45M |
August 07, 2025 | 2,467 | 2,651 | 2,651 | 2,708 | 2,427 | 6.4M |
August 06, 2025 | 2,518 | 2,445 | 2,445 | 2,538 | 2,432 | 2.38M |
August 05, 2025 | 2,350 | 2,450 | 2,450 | 2,483 | 2,346 | 2.59M |
August 04, 2025 | 2,300 | 2,335 | 2,335 | 2,378 | 2,267 | 1.68M |
August 01, 2025 | 2,286 | 2,360 | 2,360 | 2,406 | 2,275 | 2.58M |
July 31, 2025 | 2,267 | 2,315 | 2,315 | 2,352 | 2,242 | 2.41M |
July 30, 2025 | 2,307 | 2,252 | 2,252 | 2,310 | 2,195 | 2.2M |
July 29, 2025 | 2,269 | 2,306 | 2,306 | 2,364 | 2,245 | 3.38M |
July 28, 2025 | 2,341 | 2,225 | 2,225 | 2,356 | 2,220 | 3.29M |
July 25, 2025 | 2,330 | 2,368 | 2,368 | 2,386 | 2,271 | 3.82M |
July 24, 2025 | 2,214 | 2,307 | 2,307 | 2,340 | 2,183 | 3.39M |
July 23, 2025 | 2,105 | 2,164 | 2,164 | 2,229 | 2,104 | 1.98M |
July 22, 2025 | 2,148 | 2,102 | 2,102 | 2,215 | 2,102 | 1.87M |