2,132.00
-38(-1.75%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,158 | 2,132 | 2,132 | 2,168 | 2,126 | 88,300 |
October 16, 2025 | 2,176 | 2,170 | 2,170 | 2,194 | 2,160 | 101,000 |
October 15, 2025 | 2,168 | 2,180 | 2,180 | 2,184 | 2,161 | 116,500 |
October 14, 2025 | 2,181 | 2,149 | 2,149 | 2,198 | 2,134 | 202,800 |
October 10, 2025 | 2,232 | 2,215 | 2,215 | 2,248 | 2,211 | 106,500 |
October 09, 2025 | 2,256 | 2,268 | 2,268 | 2,268 | 2,235 | 97,800 |
October 08, 2025 | 2,286 | 2,267 | 2,267 | 2,303 | 2,265 | 89,200 |
October 07, 2025 | 2,278 | 2,281 | 2,281 | 2,281 | 2,248 | 116,500 |
October 06, 2025 | 2,290 | 2,290 | 2,290 | 2,296 | 2,254 | 116,200 |
October 03, 2025 | 2,182 | 2,225 | 2,225 | 2,240 | 2,182 | 101,100 |
October 02, 2025 | 2,266 | 2,180 | 2,180 | 2,283 | 2,180 | 185,800 |
October 01, 2025 | 2,297 | 2,274 | 2,274 | 2,306 | 2,258 | 175,600 |
September 30, 2025 | 2,335 | 2,321 | 2,321 | 2,335 | 2,290 | 129,400 |
September 29, 2025 | 2,345 | 2,314 | 2,314 | 2,355 | 2,312 | 174,200 |
September 26, 2025 | 2,273 | 2,334 | 2,334 | 2,342 | 2,273 | 193,700 |
September 25, 2025 | 2,278 | 2,287 | 2,287 | 2,291 | 2,260 | 165,800 |
September 24, 2025 | 2,272 | 2,280 | 2,280 | 2,284 | 2,258 | 133,500 |
September 22, 2025 | 2,291 | 2,277 | 2,277 | 2,301 | 2,277 | 136,100 |
September 19, 2025 | 2,313 | 2,290 | 2,290 | 2,321 | 2,277 | 182,400 |
September 18, 2025 | 2,277 | 2,297 | 2,297 | 2,297 | 2,256 | 97,300 |
September 17, 2025 | 2,277 | 2,297 | 2,297 | 2,297 | 2,256 | 108,800 |
September 16, 2025 | 2,277 | 2,289 | 2,289 | 2,324 | 2,259 | 178,500 |
September 12, 2025 | 2,289 | 2,282 | 2,282 | 2,289 | 2,242 | 189,000 |
September 11, 2025 | 2,257 | 2,253 | 2,253 | 2,283 | 2,231 | 174,200 |
September 10, 2025 | 2,239 | 2,267 | 2,267 | 2,278 | 2,233 | 143,400 |
September 09, 2025 | 2,236 | 2,239 | 2,239 | 2,260 | 2,218 | 106,900 |
September 08, 2025 | 2,204 | 2,226 | 2,226 | 2,236 | 2,204 | 105,100 |
September 05, 2025 | 2,195 | 2,191 | 2,191 | 2,200 | 2,168 | 135,100 |
September 04, 2025 | 2,189 | 2,200 | 2,200 | 2,207 | 2,179 | 157,300 |
September 03, 2025 | 2,214 | 2,203 | 2,203 | 2,227 | 2,197 | 207,800 |
September 02, 2025 | 2,229 | 2,190 | 2,190 | 2,250 | 2,177 | 305,200 |
September 01, 2025 | 2,279 | 2,235 | 2,235 | 2,301 | 2,234 | 185,800 |
August 29, 2025 | 2,304 | 2,288 | 2,288 | 2,305 | 2,275 | 163,200 |
August 28, 2025 | 2,275 | 2,295 | 2,295 | 2,297 | 2,251 | 294,500 |
August 27, 2025 | 2,318 | 2,284 | 2,284 | 2,329 | 2,274 | 133,200 |
August 26, 2025 | 2,339 | 2,314 | 2,314 | 2,341 | 2,282 | 158,400 |
August 25, 2025 | 2,368 | 2,337 | 2,337 | 2,368 | 2,327 | 115,500 |
August 22, 2025 | 2,345 | 2,347 | 2,347 | 2,359 | 2,319 | 123,400 |
August 21, 2025 | 2,349 | 2,351 | 2,351 | 2,359 | 2,332 | 88,100 |
August 20, 2025 | 2,351 | 2,348 | 2,348 | 2,365 | 2,341 | 100,400 |
August 19, 2025 | 2,359 | 2,365 | 2,365 | 2,383 | 2,349 | 136,000 |
August 18, 2025 | 2,366 | 2,377 | 2,377 | 2,386 | 2,349 | 150,900 |
August 15, 2025 | 2,386 | 2,354 | 2,354 | 2,410 | 2,331 | 220,400 |
August 14, 2025 | 2,371 | 2,401 | 2,401 | 2,414 | 2,330 | 136,100 |
August 13, 2025 | 2,406 | 2,378 | 2,378 | 2,406 | 2,372 | 140,100 |
August 12, 2025 | 2,437 | 2,439 | 2,439 | 2,448 | 2,423 | 169,100 |
August 08, 2025 | 2,425 | 2,415 | 2,415 | 2,432 | 2,397 | 134,700 |
August 07, 2025 | 2,398 | 2,416 | 2,416 | 2,436 | 2,378 | 154,900 |
August 06, 2025 | 2,413 | 2,397 | 2,397 | 2,430 | 2,385 | 179,500 |
August 05, 2025 | 2,341 | 2,379 | 2,379 | 2,386 | 2,340 | 131,900 |
August 04, 2025 | 2,323 | 2,331 | 2,331 | 2,362 | 2,314 | 112,200 |
August 01, 2025 | 2,350 | 2,364 | 2,364 | 2,380 | 2,320 | 166,200 |
July 31, 2025 | 2,285 | 2,368 | 2,368 | 2,375 | 2,255 | 324,800 |
July 30, 2025 | 2,234 | 2,272 | 2,272 | 2,272 | 2,203 | 840,300 |
July 29, 2025 | 2,195 | 2,215 | 2,215 | 2,221 | 2,183 | 165,400 |
July 28, 2025 | 2,239 | 2,209 | 2,209 | 2,261 | 2,196 | 217,800 |
July 25, 2025 | 2,262 | 2,216 | 2,216 | 2,262 | 2,184 | 290,800 |
July 24, 2025 | 2,196 | 2,246 | 2,246 | 2,310 | 2,186 | 425,600 |
July 23, 2025 | 2,237 | 2,239 | 2,239 | 2,239 | 2,196 | 335,000 |
July 22, 2025 | 2,256 | 2,226 | 2,226 | 2,276 | 2,218 | 178,300 |