2,171.00
-4(-0.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,170 | 2,171 | 2,171 | 2,190 | 2,170 | 98,900 |
September 25, 2025 | 2,155 | 2,175 | 2,175 | 2,177 | 2,149 | 53,800 |
September 24, 2025 | 2,153 | 2,153 | 2,153 | 2,166 | 2,133 | 115,800 |
September 22, 2025 | 2,210 | 2,185 | 2,185 | 2,214 | 2,176 | 79,600 |
September 19, 2025 | 2,206 | 2,197 | 2,197 | 2,216 | 2,169 | 118,400 |
September 18, 2025 | 2,243 | 2,206 | 2,206 | 2,248 | 2,193 | 81,700 |
September 17, 2025 | 2,243 | 2,206 | 2,206 | 2,248 | 2,193 | 81,700 |
September 16, 2025 | 2,240 | 2,227 | 2,227 | 2,240 | 2,215 | 78,300 |
September 12, 2025 | 2,178 | 2,204 | 2,204 | 2,221 | 2,178 | 61,200 |
September 11, 2025 | 2,192 | 2,174 | 2,174 | 2,194 | 2,173 | 57,300 |
September 10, 2025 | 2,187 | 2,190 | 2,190 | 2,192 | 2,171 | 24,900 |
September 09, 2025 | 2,191 | 2,180 | 2,180 | 2,201 | 2,165 | 46,100 |
September 08, 2025 | 2,205 | 2,190 | 2,190 | 2,210 | 2,187 | 57,900 |
September 05, 2025 | 2,185 | 2,203 | 2,203 | 2,204 | 2,183 | 55,200 |
September 04, 2025 | 2,168 | 2,166 | 2,166 | 2,188 | 2,155 | 41,500 |
September 03, 2025 | 2,165 | 2,162 | 2,162 | 2,179 | 2,154 | 54,100 |
September 02, 2025 | 2,145 | 2,168 | 2,168 | 2,172 | 2,138 | 63,900 |
September 01, 2025 | 2,150 | 2,135 | 2,135 | 2,150 | 2,126 | 49,700 |
August 29, 2025 | 2,143 | 2,150 | 2,150 | 2,152 | 2,130 | 63,500 |
August 28, 2025 | 2,114 | 2,140 | 2,140 | 2,152 | 2,108 | 72,500 |
August 27, 2025 | 2,098 | 2,107 | 2,107 | 2,108 | 2,087 | 80,800 |
August 26, 2025 | 2,104 | 2,093 | 2,093 | 2,120 | 2,088 | 151,400 |
August 25, 2025 | 2,165 | 2,125 | 2,125 | 2,165 | 2,120 | 92,600 |
August 22, 2025 | 2,152 | 2,156 | 2,156 | 2,164 | 2,141 | 71,700 |
August 21, 2025 | 2,116 | 2,147 | 2,147 | 2,156 | 2,115 | 98,300 |
August 20, 2025 | 2,117 | 2,109 | 2,109 | 2,117 | 2,097 | 48,600 |
August 19, 2025 | 2,110 | 2,115 | 2,115 | 2,119 | 2,100 | 41,100 |
August 18, 2025 | 2,111 | 2,110 | 2,110 | 2,130 | 2,083 | 54,800 |
August 15, 2025 | 2,073 | 2,087 | 2,087 | 2,090 | 2,063 | 44,700 |
August 14, 2025 | 2,084 | 2,073 | 2,073 | 2,088 | 2,067 | 45,200 |
August 13, 2025 | 2,090 | 2,084 | 2,084 | 2,105 | 2,074 | 36,900 |
August 12, 2025 | 2,090 | 2,093 | 2,093 | 2,150 | 2,090 | 90,500 |
August 08, 2025 | 2,097 | 2,078 | 2,078 | 2,133 | 2,058 | 97,700 |
August 07, 2025 | 2,093 | 2,097 | 2,097 | 2,099 | 2,079 | 46,700 |
August 06, 2025 | 2,044 | 2,093 | 2,093 | 2,093 | 2,044 | 51,600 |
August 05, 2025 | 2,021 | 2,033 | 2,033 | 2,050 | 2,015 | 47,500 |
August 04, 2025 | 2,036 | 2,019 | 2,019 | 2,037 | 2,002 | 65,400 |
August 01, 2025 | 2,042 | 2,050 | 2,050 | 2,060 | 2,040 | 35,900 |
July 31, 2025 | 2,050 | 2,056 | 2,056 | 2,062 | 2,040 | 37,500 |
July 30, 2025 | 2,053 | 2,044 | 2,044 | 2,068 | 2,040 | 43,200 |
July 29, 2025 | 2,047 | 2,059 | 2,059 | 2,061 | 2,031 | 37,600 |
July 28, 2025 | 2,080 | 2,058 | 2,058 | 2,080 | 2,047 | 38,600 |
July 25, 2025 | 2,065 | 2,060 | 2,060 | 2,068 | 2,040 | 43,600 |
July 24, 2025 | 2,064 | 2,075 | 2,075 | 2,085 | 2,057 | 44,400 |
July 23, 2025 | 2,040 | 2,065 | 2,065 | 2,089 | 2,030 | 54,300 |
July 22, 2025 | 2,034 | 2,028 | 2,028 | 2,057 | 2,018 | 37,700 |
July 18, 2025 | 2,044 | 2,050 | 2,050 | 2,051 | 2,015 | 100,100 |
July 17, 2025 | 2,058 | 2,066 | 2,066 | 2,066 | 2,035 | 50,500 |
July 16, 2025 | 2,036 | 2,055 | 2,055 | 2,055 | 2,021 | 40,600 |
July 15, 2025 | 2,054 | 2,040 | 2,040 | 2,055 | 2,030 | 24,700 |
July 14, 2025 | 2,044 | 2,044 | 2,044 | 2,059 | 2,021 | 66,300 |
July 11, 2025 | 2,055 | 2,043 | 2,043 | 2,093 | 2,036 | 71,700 |
July 10, 2025 | 2,025 | 2,049 | 2,049 | 2,053 | 2,024 | 71,300 |
July 09, 2025 | 2,001 | 2,019 | 2,019 | 2,019 | 1,999 | 30,800 |
July 08, 2025 | 1,969 | 1,998 | 1,998 | 2,008 | 1,963 | 23,400 |
July 07, 2025 | 2,013 | 1,962 | 1,962 | 2,013 | 1,962 | 28,900 |
July 04, 2025 | 1,971 | 1,994 | 1,994 | 2,019 | 1,971 | 50,300 |
July 03, 2025 | 1,980 | 1,969 | 1,969 | 1,990 | 1,961 | 41,900 |
July 02, 2025 | 1,973 | 1,977 | 1,977 | 1,980 | 1,934 | 67,000 |
July 01, 2025 | 2,000 | 1,973 | 1,973 | 2,006 | 1,969 | 76,600 |