2,164.00
-16(-0.73%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,164 | 2,164 | 2,164 | 2,172 | 2,147 | 21,500 |
October 16, 2025 | 2,188 | 2,180 | 2,180 | 2,209 | 2,178 | 16,400 |
October 15, 2025 | 2,190 | 2,188 | 2,188 | 2,191 | 2,169 | 16,800 |
October 14, 2025 | 2,198 | 2,163 | 2,163 | 2,216 | 2,158 | 25,700 |
October 10, 2025 | 2,265 | 2,221 | 2,221 | 2,265 | 2,218 | 11,200 |
October 09, 2025 | 2,261 | 2,274 | 2,274 | 2,283 | 2,260 | 9,200 |
October 08, 2025 | 2,288 | 2,261 | 2,261 | 2,300 | 2,261 | 20,600 |
October 07, 2025 | 2,267 | 2,288 | 2,288 | 2,296 | 2,266 | 19,700 |
October 06, 2025 | 2,275 | 2,249 | 2,249 | 2,277 | 2,241 | 16,300 |
October 03, 2025 | 2,232 | 2,234 | 2,234 | 2,243 | 2,213 | 13,300 |
October 02, 2025 | 2,205 | 2,241 | 2,241 | 2,247 | 2,203 | 21,800 |
October 01, 2025 | 2,262 | 2,205 | 2,205 | 2,262 | 2,201 | 18,100 |
September 30, 2025 | 2,296 | 2,262 | 2,262 | 2,296 | 2,251 | 12,100 |
September 29, 2025 | 2,280 | 2,279 | 2,279 | 2,294 | 2,259 | 21,100 |
September 26, 2025 | 2,297 | 2,328 | 2,328 | 2,328 | 2,297 | 23,000 |
September 25, 2025 | 2,323 | 2,285 | 2,285 | 2,323 | 2,284 | 22,800 |
September 24, 2025 | 2,298 | 2,312 | 2,312 | 2,319 | 2,277 | 13,600 |
September 22, 2025 | 2,298 | 2,300 | 2,300 | 2,333 | 2,298 | 27,200 |
September 19, 2025 | 2,293 | 2,292 | 2,292 | 2,324 | 2,271 | 38,100 |
September 18, 2025 | 2,265 | 2,289 | 2,289 | 2,300 | 2,243 | 32,200 |
September 17, 2025 | 2,232 | 2,254 | 2,254 | 2,265 | 2,224 | 32,200 |
September 16, 2025 | 2,210 | 2,225 | 2,225 | 2,225 | 2,208 | 29,800 |
September 12, 2025 | 2,237 | 2,208 | 2,208 | 2,237 | 2,208 | 13,100 |
September 11, 2025 | 2,239 | 2,237 | 2,237 | 2,252 | 2,237 | 13,100 |
September 10, 2025 | 2,260 | 2,246 | 2,246 | 2,260 | 2,236 | 10,700 |
September 09, 2025 | 2,260 | 2,260 | 2,260 | 2,261 | 2,238 | 12,600 |
September 08, 2025 | 2,260 | 2,248 | 2,248 | 2,263 | 2,227 | 16,600 |
September 05, 2025 | 2,260 | 2,260 | 2,260 | 2,272 | 2,207 | 22,400 |
September 04, 2025 | 2,229 | 2,260 | 2,260 | 2,262 | 2,222 | 17,200 |
September 03, 2025 | 2,230 | 2,229 | 2,229 | 2,245 | 2,222 | 11,700 |
September 02, 2025 | 2,203 | 2,235 | 2,235 | 2,235 | 2,198 | 17,100 |
September 01, 2025 | 2,203 | 2,191 | 2,191 | 2,208 | 2,187 | 20,700 |
August 29, 2025 | 2,213 | 2,191 | 2,191 | 2,221 | 2,184 | 10,400 |
August 28, 2025 | 2,227 | 2,212 | 2,212 | 2,227 | 2,198 | 13,000 |
August 27, 2025 | 2,222 | 2,227 | 2,227 | 2,245 | 2,200 | 25,700 |
August 26, 2025 | 2,226 | 2,211 | 2,211 | 2,226 | 2,189 | 12,600 |
August 25, 2025 | 2,200 | 2,226 | 2,226 | 2,226 | 2,186 | 54,900 |
August 22, 2025 | 2,121 | 2,185 | 2,185 | 2,185 | 2,121 | 33,500 |
August 21, 2025 | 2,125 | 2,117 | 2,117 | 2,125 | 2,107 | 13,200 |
August 20, 2025 | 2,101 | 2,117 | 2,117 | 2,126 | 2,101 | 15,600 |
August 19, 2025 | 2,099 | 2,101 | 2,101 | 2,118 | 2,097 | 22,500 |
August 18, 2025 | 2,076 | 2,086 | 2,075 | 2,086 | 2,073 | 19,100 |
August 15, 2025 | 2,088 | 2,066 | 2,066 | 2,088 | 2,055 | 15,300 |
August 14, 2025 | 2,064 | 2,088 | 2,088 | 2,088 | 2,045 | 22,700 |
August 13, 2025 | 2,053 | 2,060 | 2,060 | 2,067 | 2,043 | 23,900 |
August 12, 2025 | 2,070 | 2,055 | 2,055 | 2,089 | 2,043 | 68,100 |
August 08, 2025 | 2,117 | 2,090 | 2,090 | 2,121 | 2,088 | 22,700 |
August 07, 2025 | 2,120 | 2,112 | 2,112 | 2,138 | 2,099 | 17,700 |
August 06, 2025 | 2,086 | 2,103 | 2,103 | 2,105 | 2,085 | 11,700 |
August 05, 2025 | 2,106 | 2,091 | 2,091 | 2,107 | 2,082 | 7,500 |
August 04, 2025 | 2,082 | 2,092 | 2,092 | 2,115 | 2,066 | 12,500 |
August 01, 2025 | 2,097 | 2,084 | 2,084 | 2,122 | 2,084 | 26,000 |
July 31, 2025 | 2,092 | 2,104 | 2,104 | 2,108 | 2,088 | 7,000 |
July 30, 2025 | 2,103 | 2,098 | 2,098 | 2,104 | 2,089 | 7,500 |
July 29, 2025 | 2,114 | 2,103 | 2,103 | 2,114 | 2,097 | 13,100 |
July 28, 2025 | 2,140 | 2,121 | 2,121 | 2,140 | 2,113 | 13,400 |
July 25, 2025 | 2,123 | 2,120 | 2,120 | 2,123 | 2,108 | 15,400 |
July 24, 2025 | 2,105 | 2,118 | 2,118 | 2,124 | 2,105 | 16,400 |
July 23, 2025 | 2,121 | 2,102 | 2,102 | 2,126 | 2,100 | 18,700 |
July 22, 2025 | 2,099 | 2,114 | 2,114 | 2,146 | 2,099 | 22,700 |