2,394.00
-18(-0.75%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,423 | 2,394 | 2,394 | 2,425 | 2,387 | 131,900 |
October 16, 2025 | 2,425 | 2,412 | 2,412 | 2,425 | 2,400 | 89,300 |
October 15, 2025 | 2,410 | 2,425 | 2,425 | 2,427 | 2,400 | 167,300 |
October 14, 2025 | 2,394 | 2,387 | 2,387 | 2,410 | 2,368 | 222,300 |
October 10, 2025 | 2,420 | 2,419 | 2,419 | 2,427 | 2,400 | 184,200 |
October 09, 2025 | 2,445 | 2,440 | 2,440 | 2,452 | 2,420 | 133,800 |
October 08, 2025 | 2,451 | 2,452 | 2,452 | 2,465 | 2,447 | 118,000 |
October 07, 2025 | 2,445 | 2,462 | 2,462 | 2,475 | 2,442 | 145,000 |
October 06, 2025 | 2,468 | 2,453 | 2,453 | 2,475 | 2,453 | 138,000 |
October 03, 2025 | 2,439 | 2,450 | 2,450 | 2,470 | 2,439 | 132,200 |
October 02, 2025 | 2,430 | 2,439 | 2,439 | 2,443 | 2,414 | 215,600 |
October 01, 2025 | 2,450 | 2,432 | 2,432 | 2,452 | 2,412 | 237,700 |
September 30, 2025 | 2,491 | 2,479 | 2,479 | 2,499 | 2,479 | 163,100 |
September 29, 2025 | 2,532 | 2,495 | 2,495 | 2,532 | 2,492 | 107,500 |
September 26, 2025 | 2,510 | 2,532 | 2,532 | 2,532 | 2,508 | 140,500 |
September 25, 2025 | 2,500 | 2,510 | 2,510 | 2,516 | 2,485 | 150,600 |
September 24, 2025 | 2,498 | 2,496 | 2,496 | 2,504 | 2,487 | 115,900 |
September 22, 2025 | 2,489 | 2,498 | 2,498 | 2,501 | 2,477 | 134,500 |
September 19, 2025 | 2,495 | 2,475 | 2,475 | 2,503 | 2,459 | 191,400 |
September 18, 2025 | 2,495 | 2,495 | 2,495 | 2,498 | 2,483 | 129,000 |
September 17, 2025 | 2,527 | 2,495 | 2,495 | 2,527 | 2,495 | 129,000 |
September 16, 2025 | 2,510 | 2,527 | 2,527 | 2,546 | 2,501 | 244,300 |
September 12, 2025 | 2,499 | 2,511 | 2,511 | 2,516 | 2,486 | 181,100 |
September 11, 2025 | 2,482 | 2,481 | 2,481 | 2,487 | 2,460 | 181,100 |
September 10, 2025 | 2,512 | 2,482 | 2,482 | 2,520 | 2,477 | 146,300 |
September 09, 2025 | 2,535 | 2,530 | 2,530 | 2,543 | 2,511 | 117,200 |
September 08, 2025 | 2,520 | 2,528 | 2,528 | 2,548 | 2,517 | 108,500 |
September 05, 2025 | 2,517 | 2,513 | 2,513 | 2,517 | 2,493 | 110,200 |
September 04, 2025 | 2,505 | 2,518 | 2,518 | 2,533 | 2,485 | 131,500 |
September 03, 2025 | 2,529 | 2,517 | 2,517 | 2,548 | 2,503 | 92,100 |
September 02, 2025 | 2,512 | 2,529 | 2,529 | 2,547 | 2,503 | 107,400 |
September 01, 2025 | 2,499 | 2,511 | 2,511 | 2,530 | 2,488 | 92,500 |
August 29, 2025 | 2,495 | 2,498 | 2,498 | 2,498 | 2,480 | 86,200 |
August 28, 2025 | 2,480 | 2,495 | 2,495 | 2,496 | 2,474 | 125,600 |
August 27, 2025 | 2,458 | 2,480 | 2,480 | 2,480 | 2,431 | 193,700 |
August 26, 2025 | 2,510 | 2,469 | 2,469 | 2,510 | 2,462 | 148,800 |
August 25, 2025 | 2,519 | 2,514 | 2,514 | 2,535 | 2,495 | 125,800 |
August 22, 2025 | 2,535 | 2,523 | 2,523 | 2,538 | 2,507 | 146,100 |
August 21, 2025 | 2,551 | 2,528 | 2,528 | 2,557 | 2,528 | 94,200 |
August 20, 2025 | 2,520 | 2,537 | 2,537 | 2,555 | 2,511 | 149,000 |
August 19, 2025 | 2,484 | 2,516 | 2,516 | 2,521 | 2,484 | 162,800 |
August 18, 2025 | 2,472 | 2,484 | 2,484 | 2,495 | 2,472 | 101,000 |
August 15, 2025 | 2,503 | 2,472 | 2,472 | 2,503 | 2,466 | 140,100 |
August 14, 2025 | 2,510 | 2,509 | 2,509 | 2,534 | 2,493 | 133,100 |
August 13, 2025 | 2,510 | 2,509 | 2,509 | 2,527 | 2,479 | 187,400 |
August 12, 2025 | 2,532 | 2,510 | 2,510 | 2,544 | 2,484 | 400,600 |
August 08, 2025 | 2,578 | 2,582 | 2,582 | 2,582 | 2,540 | 160,000 |
August 07, 2025 | 2,543 | 2,557 | 2,557 | 2,585 | 2,537 | 126,000 |
August 06, 2025 | 2,550 | 2,561 | 2,561 | 2,564 | 2,520 | 134,500 |
August 05, 2025 | 2,550 | 2,550 | 2,550 | 2,572 | 2,535 | 172,800 |
August 04, 2025 | 2,545 | 2,559 | 2,559 | 2,561 | 2,534 | 91,800 |
August 01, 2025 | 2,550 | 2,567 | 2,567 | 2,571 | 2,549 | 102,700 |
July 31, 2025 | 2,540 | 2,555 | 2,555 | 2,565 | 2,540 | 109,000 |
July 30, 2025 | 2,512 | 2,539 | 2,539 | 2,544 | 2,512 | 129,900 |
July 29, 2025 | 2,520 | 2,522 | 2,522 | 2,529 | 2,507 | 152,500 |
July 28, 2025 | 2,470 | 2,517 | 2,517 | 2,518 | 2,470 | 147,600 |
July 25, 2025 | 2,492 | 2,469 | 2,469 | 2,495 | 2,465 | 83,100 |
July 24, 2025 | 2,468 | 2,486 | 2,486 | 2,487 | 2,455 | 118,100 |
July 23, 2025 | 2,417 | 2,452 | 2,452 | 2,468 | 2,417 | 256,200 |
July 22, 2025 | 2,401 | 2,381 | 2,381 | 2,410 | 2,376 | 87,100 |