2,106.00
-19(-0.89%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,113 | 2,106 | 2,106 | 2,120 | 2,090 | 25,300 |
October 16, 2025 | 2,168 | 2,125 | 2,125 | 2,170 | 2,107 | 21,700 |
October 15, 2025 | 2,153 | 2,150 | 2,150 | 2,169 | 2,142 | 17,100 |
October 14, 2025 | 2,127 | 2,127 | 2,127 | 2,170 | 2,107 | 35,000 |
October 10, 2025 | 2,220 | 2,177 | 2,177 | 2,220 | 2,177 | 25,900 |
October 09, 2025 | 2,206 | 2,229 | 2,229 | 2,230 | 2,195 | 27,800 |
October 08, 2025 | 2,215 | 2,208 | 2,208 | 2,255 | 2,205 | 31,800 |
October 07, 2025 | 2,210 | 2,214 | 2,214 | 2,219 | 2,178 | 20,100 |
October 06, 2025 | 2,247 | 2,210 | 2,210 | 2,247 | 2,186 | 37,400 |
October 03, 2025 | 2,155 | 2,160 | 2,160 | 2,198 | 2,155 | 25,700 |
October 02, 2025 | 2,229 | 2,164 | 2,164 | 2,233 | 2,162 | 26,900 |
October 01, 2025 | 2,310 | 2,229 | 2,229 | 2,310 | 2,229 | 40,200 |
September 30, 2025 | 2,350 | 2,323 | 2,323 | 2,350 | 2,300 | 23,100 |
September 29, 2025 | 2,371 | 2,353 | 2,353 | 2,371 | 2,330 | 27,900 |
September 26, 2025 | 2,366 | 2,384 | 2,384 | 2,395 | 2,363 | 26,400 |
September 25, 2025 | 2,380 | 2,373 | 2,373 | 2,385 | 2,360 | 18,900 |
September 24, 2025 | 2,383 | 2,374 | 2,374 | 2,395 | 2,341 | 29,900 |
September 22, 2025 | 2,291 | 2,383 | 2,383 | 2,383 | 2,290 | 40,500 |
September 19, 2025 | 2,295 | 2,291 | 2,291 | 2,305 | 2,258 | 27,000 |
September 18, 2025 | 2,276 | 2,289 | 2,289 | 2,295 | 2,266 | 20,400 |
September 17, 2025 | 2,277 | 2,272 | 2,272 | 2,281 | 2,260 | 20,400 |
September 16, 2025 | 2,273 | 2,290 | 2,290 | 2,290 | 2,260 | 13,500 |
September 12, 2025 | 2,315 | 2,278 | 2,278 | 2,315 | 2,278 | 30,600 |
September 11, 2025 | 2,315 | 2,278 | 2,278 | 2,315 | 2,278 | 30,600 |
September 10, 2025 | 2,269 | 2,300 | 2,300 | 2,301 | 2,269 | 18,100 |
September 09, 2025 | 2,285 | 2,269 | 2,269 | 2,308 | 2,265 | 16,800 |
September 08, 2025 | 2,260 | 2,275 | 2,275 | 2,281 | 2,250 | 16,800 |
September 05, 2025 | 2,260 | 2,256 | 2,256 | 2,261 | 2,230 | 21,800 |
September 04, 2025 | 2,219 | 2,241 | 2,241 | 2,250 | 2,219 | 21,300 |
September 03, 2025 | 2,250 | 2,219 | 2,219 | 2,256 | 2,214 | 38,500 |
September 02, 2025 | 2,263 | 2,253 | 2,253 | 2,281 | 2,251 | 21,900 |
September 01, 2025 | 2,316 | 2,260 | 2,260 | 2,322 | 2,256 | 25,500 |
August 29, 2025 | 2,312 | 2,319 | 2,319 | 2,332 | 2,307 | 12,100 |
August 28, 2025 | 2,332 | 2,324 | 2,324 | 2,332 | 2,289 | 16,700 |
August 27, 2025 | 2,344 | 2,332 | 2,332 | 2,356 | 2,331 | 18,700 |
August 26, 2025 | 2,393 | 2,358 | 2,358 | 2,393 | 2,358 | 17,800 |
August 25, 2025 | 2,386 | 2,393 | 2,393 | 2,401 | 2,358 | 24,000 |
August 22, 2025 | 2,404 | 2,387 | 2,387 | 2,411 | 2,380 | 15,300 |
August 21, 2025 | 2,390 | 2,406 | 2,406 | 2,413 | 2,382 | 11,200 |
August 20, 2025 | 2,409 | 2,404 | 2,404 | 2,443 | 2,373 | 26,300 |
August 19, 2025 | 2,415 | 2,420 | 2,420 | 2,439 | 2,411 | 15,000 |
August 18, 2025 | 2,429 | 2,428 | 2,428 | 2,444 | 2,407 | 17,700 |
August 15, 2025 | 2,393 | 2,431 | 2,431 | 2,431 | 2,360 | 35,800 |
August 14, 2025 | 2,377 | 2,376 | 2,376 | 2,389 | 2,355 | 25,500 |
August 13, 2025 | 2,398 | 2,394 | 2,394 | 2,410 | 2,378 | 24,600 |
August 12, 2025 | 2,432 | 2,396 | 2,396 | 2,432 | 2,371 | 47,300 |
August 08, 2025 | 2,467 | 2,448 | 2,448 | 2,484 | 2,442 | 21,900 |
August 07, 2025 | 2,435 | 2,472 | 2,472 | 2,499 | 2,435 | 43,200 |
August 06, 2025 | 2,401 | 2,449 | 2,449 | 2,473 | 2,401 | 21,700 |
August 05, 2025 | 2,466 | 2,415 | 2,415 | 2,466 | 2,391 | 44,500 |
August 04, 2025 | 2,432 | 2,466 | 2,466 | 2,497 | 2,432 | 25,400 |
August 01, 2025 | 2,495 | 2,505 | 2,505 | 2,506 | 2,450 | 43,900 |
July 31, 2025 | 2,425 | 2,545 | 2,545 | 2,549 | 2,367 | 112,200 |
July 30, 2025 | 2,394 | 2,419 | 2,419 | 2,428 | 2,384 | 39,800 |
July 29, 2025 | 2,360 | 2,384 | 2,384 | 2,395 | 2,329 | 62,100 |
July 28, 2025 | 2,409 | 2,365 | 2,365 | 2,430 | 2,352 | 53,300 |
July 25, 2025 | 2,355 | 2,389 | 2,389 | 2,406 | 2,355 | 41,600 |
July 24, 2025 | 2,324 | 2,350 | 2,350 | 2,370 | 2,313 | 31,900 |
July 23, 2025 | 2,290 | 2,301 | 2,301 | 2,303 | 2,253 | 33,700 |
July 22, 2025 | 2,243 | 2,274 | 2,274 | 2,276 | 2,229 | 34,700 |