2,429.00
-1(-0.04%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,412 | 2,429 | 2,429 | 2,434 | 2,400 | 20,500 |
October 16, 2025 | 2,440 | 2,430 | 2,430 | 2,467 | 2,403 | 34,500 |
October 15, 2025 | 2,456 | 2,443 | 2,443 | 2,473 | 2,432 | 36,900 |
October 14, 2025 | 2,402 | 2,436 | 2,436 | 2,465 | 2,399 | 50,600 |
October 10, 2025 | 2,507 | 2,425 | 2,425 | 2,538 | 2,425 | 52,000 |
October 09, 2025 | 2,546 | 2,545 | 2,545 | 2,573 | 2,523 | 33,600 |
October 08, 2025 | 2,570 | 2,567 | 2,567 | 2,628 | 2,555 | 26,400 |
October 07, 2025 | 2,638 | 2,597 | 2,597 | 2,638 | 2,597 | 33,200 |
October 06, 2025 | 2,681 | 2,665 | 2,665 | 2,681 | 2,620 | 32,100 |
October 03, 2025 | 2,598 | 2,631 | 2,631 | 2,661 | 2,579 | 30,900 |
October 02, 2025 | 2,692 | 2,616 | 2,616 | 2,720 | 2,616 | 53,600 |
October 01, 2025 | 2,745 | 2,718 | 2,718 | 2,788 | 2,677 | 61,400 |
September 30, 2025 | 2,851 | 2,755 | 2,755 | 2,851 | 2,755 | 47,800 |
September 29, 2025 | 2,885 | 2,849 | 2,849 | 2,911 | 2,818 | 231,700 |
September 26, 2025 | 2,876 | 2,955 | 2,955 | 2,955 | 2,876 | 267,500 |
September 25, 2025 | 2,811 | 2,869 | 2,869 | 2,869 | 2,811 | 77,200 |
September 24, 2025 | 2,840 | 2,811 | 2,811 | 2,850 | 2,805 | 47,000 |
September 22, 2025 | 2,846 | 2,834 | 2,834 | 2,856 | 2,834 | 33,400 |
September 19, 2025 | 2,830 | 2,837 | 2,837 | 2,851 | 2,800 | 32,400 |
September 18, 2025 | 2,821 | 2,823 | 2,823 | 2,830 | 2,787 | 22,100 |
September 17, 2025 | 2,863 | 2,820 | 2,820 | 2,864 | 2,820 | 23,500 |
September 16, 2025 | 2,863 | 2,867 | 2,867 | 2,869 | 2,840 | 30,100 |
September 12, 2025 | 2,877 | 2,839 | 2,839 | 2,877 | 2,829 | 31,700 |
September 11, 2025 | 2,844 | 2,870 | 2,870 | 2,870 | 2,834 | 31,400 |
September 10, 2025 | 2,776 | 2,820 | 2,820 | 2,828 | 2,776 | 22,900 |
September 09, 2025 | 2,800 | 2,775 | 2,775 | 2,812 | 2,765 | 26,800 |
September 08, 2025 | 2,754 | 2,777 | 2,777 | 2,777 | 2,733 | 24,000 |
September 05, 2025 | 2,754 | 2,731 | 2,731 | 2,761 | 2,723 | 36,700 |
September 04, 2025 | 2,740 | 2,780 | 2,780 | 2,800 | 2,723 | 28,600 |
September 03, 2025 | 2,698 | 2,715 | 2,715 | 2,761 | 2,672 | 32,300 |
September 02, 2025 | 2,707 | 2,700 | 2,700 | 2,737 | 2,692 | 19,800 |
September 01, 2025 | 2,769 | 2,707 | 2,707 | 2,780 | 2,705 | 28,700 |
August 29, 2025 | 2,801 | 2,769 | 2,769 | 2,801 | 2,758 | 24,300 |
August 28, 2025 | 2,719 | 2,813 | 2,813 | 2,829 | 2,719 | 46,900 |
August 27, 2025 | 2,733 | 2,730 | 2,730 | 2,776 | 2,724 | 47,100 |
August 26, 2025 | 2,795 | 2,750 | 2,750 | 2,811 | 2,750 | 30,000 |
August 25, 2025 | 2,850 | 2,803 | 2,803 | 2,858 | 2,803 | 34,400 |
August 22, 2025 | 2,880 | 2,846 | 2,846 | 2,880 | 2,823 | 34,700 |
August 21, 2025 | 2,809 | 2,876 | 2,876 | 2,891 | 2,790 | 37,400 |
August 20, 2025 | 2,749 | 2,809 | 2,809 | 2,809 | 2,746 | 46,400 |
August 19, 2025 | 2,740 | 2,741 | 2,741 | 2,752 | 2,722 | 42,800 |
August 18, 2025 | 2,796 | 2,740 | 2,740 | 2,800 | 2,733 | 57,800 |
August 15, 2025 | 2,751 | 2,746 | 2,746 | 2,768 | 2,716 | 41,600 |
August 14, 2025 | 2,751 | 2,744 | 2,744 | 2,769 | 2,707 | 53,500 |
August 13, 2025 | 2,826 | 2,753 | 2,753 | 2,826 | 2,713 | 89,100 |
August 12, 2025 | 2,705 | 2,726 | 2,726 | 2,745 | 2,677 | 103,600 |
August 08, 2025 | 2,740 | 2,703 | 2,703 | 2,755 | 2,654 | 73,000 |
August 07, 2025 | 2,621 | 2,688 | 2,688 | 2,688 | 2,619 | 70,400 |
August 06, 2025 | 2,592 | 2,627 | 2,627 | 2,662 | 2,567 | 89,000 |
August 05, 2025 | 2,631 | 2,602 | 2,602 | 2,637 | 2,589 | 67,300 |
August 04, 2025 | 2,494 | 2,587 | 2,587 | 2,613 | 2,482 | 102,600 |
August 01, 2025 | 2,575 | 2,594 | 2,594 | 2,603 | 2,565 | 62,900 |
July 31, 2025 | 2,550 | 2,579 | 2,579 | 2,579 | 2,511 | 58,100 |
July 30, 2025 | 2,526 | 2,528 | 2,528 | 2,559 | 2,514 | 48,300 |
July 29, 2025 | 2,512 | 2,526 | 2,526 | 2,535 | 2,491 | 42,400 |
July 28, 2025 | 2,582 | 2,513 | 2,513 | 2,587 | 2,513 | 68,400 |
July 25, 2025 | 2,560 | 2,582 | 2,582 | 2,596 | 2,552 | 47,400 |
July 24, 2025 | 2,553 | 2,551 | 2,551 | 2,563 | 2,530 | 44,000 |
July 23, 2025 | 2,533 | 2,551 | 2,551 | 2,551 | 2,504 | 45,200 |
July 22, 2025 | 2,579 | 2,518 | 2,518 | 2,597 | 2,514 | 50,800 |