2,046.00
+15(+0.74%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,021 | 2,046 | 2,046 | 2,046 | 2,021 | 86,600 |
September 25, 2025 | 2,031 | 2,031 | 2,031 | 2,035 | 2,017 | 49,500 |
September 24, 2025 | 2,028 | 2,035 | 2,035 | 2,036 | 2,016 | 54,500 |
September 22, 2025 | 2,028 | 2,028 | 2,028 | 2,050 | 2,028 | 63,000 |
September 19, 2025 | 2,045 | 2,028 | 2,028 | 2,056 | 2,018 | 179,700 |
September 18, 2025 | 2,044 | 2,045 | 2,045 | 2,053 | 2,037 | 42,500 |
September 17, 2025 | 2,051 | 2,044 | 2,044 | 2,051 | 2,030 | 56,600 |
September 16, 2025 | 2,070 | 2,057 | 2,057 | 2,070 | 2,051 | 57,000 |
September 12, 2025 | 2,084 | 2,070 | 2,070 | 2,085 | 2,069 | 69,400 |
September 11, 2025 | 2,079 | 2,078 | 2,078 | 2,086 | 2,063 | 70,600 |
September 10, 2025 | 2,060 | 2,066 | 2,066 | 2,088 | 2,043 | 106,200 |
September 09, 2025 | 2,080 | 2,060 | 2,060 | 2,089 | 2,052 | 97,200 |
September 08, 2025 | 2,087 | 2,072 | 2,072 | 2,098 | 2,066 | 99,400 |
September 05, 2025 | 2,100 | 2,068 | 2,068 | 2,103 | 2,062 | 126,700 |
September 04, 2025 | 2,067 | 2,084 | 2,084 | 2,118 | 2,058 | 306,200 |
September 03, 2025 | 1,995 | 2,017 | 2,017 | 2,019 | 1,995 | 79,700 |
September 02, 2025 | 2,004 | 1,994 | 1,994 | 2,004 | 1,986 | 74,500 |
September 01, 2025 | 1,950 | 1,992 | 1,992 | 1,995 | 1,950 | 76,600 |
August 29, 2025 | 1,941 | 1,950 | 1,950 | 1,954 | 1,934 | 56,100 |
August 28, 2025 | 1,948 | 1,954 | 1,954 | 1,958 | 1,939 | 71,500 |
August 27, 2025 | 1,961 | 1,956 | 1,956 | 1,972 | 1,949 | 62,600 |
August 26, 2025 | 1,956 | 1,952 | 1,952 | 1,972 | 1,946 | 82,200 |
August 25, 2025 | 1,958 | 1,956 | 1,956 | 1,960 | 1,946 | 68,800 |
August 22, 2025 | 1,991 | 1,948 | 1,948 | 1,992 | 1,945 | 147,100 |
August 21, 2025 | 2,004 | 1,991 | 1,991 | 2,004 | 1,980 | 74,000 |
August 20, 2025 | 2,000 | 2,003 | 2,003 | 2,015 | 2,000 | 58,900 |
August 19, 2025 | 2,007 | 2,000 | 2,000 | 2,009 | 1,989 | 76,800 |
August 18, 2025 | 1,978 | 2,007 | 2,000 | 2,009 | 1,978 | 87,200 |
August 15, 2025 | 1,980 | 1,978 | 1,978 | 1,989 | 1,964 | 89,500 |
August 14, 2025 | 2,000 | 1,991 | 1,991 | 2,007 | 1,987 | 74,900 |
August 13, 2025 | 1,979 | 2,000 | 2,000 | 2,009 | 1,972 | 106,500 |
August 12, 2025 | 1,980 | 1,979 | 1,979 | 1,992 | 1,967 | 113,400 |
August 08, 2025 | 1,957 | 1,973 | 1,973 | 1,986 | 1,947 | 141,500 |
August 07, 2025 | 1,996 | 2,007 | 2,007 | 2,023 | 1,992 | 118,600 |
August 06, 2025 | 1,996 | 2,006 | 2,006 | 2,006 | 1,987 | 110,600 |
August 05, 2025 | 1,960 | 1,984 | 1,984 | 1,996 | 1,949 | 122,100 |
August 04, 2025 | 1,940 | 1,957 | 1,957 | 1,958 | 1,936 | 89,400 |
August 01, 2025 | 1,945 | 1,955 | 1,955 | 1,958 | 1,935 | 152,600 |
July 31, 2025 | 1,905 | 1,921 | 1,921 | 1,933 | 1,885 | 142,000 |
July 30, 2025 | 1,921 | 1,895 | 1,895 | 1,930 | 1,895 | 673,800 |
July 29, 2025 | 1,915 | 1,926 | 1,926 | 1,933 | 1,905 | 118,300 |
July 28, 2025 | 1,931 | 1,926 | 1,926 | 1,938 | 1,920 | 73,500 |
July 25, 2025 | 1,895 | 1,923 | 1,923 | 1,927 | 1,880 | 84,900 |
July 24, 2025 | 1,903 | 1,899 | 1,899 | 1,916 | 1,891 | 102,300 |
July 23, 2025 | 1,903 | 1,891 | 1,891 | 1,903 | 1,870 | 130,500 |
July 22, 2025 | 1,916 | 1,879 | 1,879 | 1,920 | 1,872 | 141,400 |
July 18, 2025 | 1,918 | 1,916 | 1,916 | 1,930 | 1,908 | 96,900 |
July 17, 2025 | 1,954 | 1,920 | 1,920 | 1,954 | 1,912 | 114,300 |
July 16, 2025 | 1,998 | 1,954 | 1,954 | 2,005 | 1,943 | 152,500 |
July 15, 2025 | 1,983 | 1,992 | 1,992 | 1,998 | 1,983 | 110,800 |
July 14, 2025 | 1,968 | 1,978 | 1,978 | 1,983 | 1,966 | 100,300 |
July 11, 2025 | 1,969 | 1,968 | 1,968 | 1,984 | 1,967 | 96,800 |
July 10, 2025 | 1,960 | 1,950 | 1,950 | 1,966 | 1,941 | 102,600 |
July 09, 2025 | 1,931 | 1,954 | 1,954 | 1,970 | 1,931 | 102,500 |
July 08, 2025 | 1,940 | 1,926 | 1,926 | 1,962 | 1,913 | 194,500 |
July 07, 2025 | 1,914 | 1,940 | 1,940 | 1,945 | 1,914 | 103,800 |
July 04, 2025 | 1,887 | 1,912 | 1,912 | 1,919 | 1,887 | 113,700 |
July 03, 2025 | 1,888 | 1,884 | 1,884 | 1,894 | 1,874 | 106,900 |
July 02, 2025 | 1,862 | 1,890 | 1,890 | 1,897 | 1,862 | 93,700 |
July 01, 2025 | 1,849 | 1,862 | 1,862 | 1,865 | 1,848 | 76,000 |