2,245.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,234 | 2,245 | 2,245 | 2,252 | 2,226 | 64,900 |
October 16, 2025 | 2,276 | 2,245 | 2,245 | 2,285 | 2,225 | 67,700 |
October 15, 2025 | 2,268 | 2,279 | 2,279 | 2,297 | 2,258 | 57,900 |
October 14, 2025 | 2,255 | 2,268 | 2,268 | 2,296 | 2,248 | 71,000 |
October 10, 2025 | 2,316 | 2,300 | 2,300 | 2,341 | 2,300 | 46,700 |
October 09, 2025 | 2,325 | 2,342 | 2,342 | 2,356 | 2,309 | 44,600 |
October 08, 2025 | 2,301 | 2,325 | 2,325 | 2,335 | 2,300 | 44,100 |
October 07, 2025 | 2,312 | 2,316 | 2,316 | 2,331 | 2,295 | 32,100 |
October 06, 2025 | 2,349 | 2,307 | 2,307 | 2,349 | 2,300 | 53,800 |
October 03, 2025 | 2,258 | 2,283 | 2,283 | 2,285 | 2,252 | 31,000 |
October 02, 2025 | 2,241 | 2,258 | 2,258 | 2,264 | 2,233 | 40,100 |
October 01, 2025 | 2,283 | 2,254 | 2,254 | 2,286 | 2,239 | 46,400 |
September 30, 2025 | 2,311 | 2,303 | 2,303 | 2,318 | 2,284 | 37,300 |
September 29, 2025 | 2,334 | 2,311 | 2,311 | 2,334 | 2,295 | 40,300 |
September 26, 2025 | 2,335 | 2,366 | 2,366 | 2,366 | 2,332 | 49,700 |
September 25, 2025 | 2,321 | 2,338 | 2,338 | 2,343 | 2,321 | 33,100 |
September 24, 2025 | 2,333 | 2,325 | 2,325 | 2,333 | 2,316 | 31,700 |
September 22, 2025 | 2,332 | 2,332 | 2,332 | 2,352 | 2,330 | 29,800 |
September 19, 2025 | 2,335 | 2,323 | 2,323 | 2,345 | 2,311 | 54,200 |
September 18, 2025 | 2,337 | 2,315 | 2,315 | 2,337 | 2,301 | 32,800 |
September 17, 2025 | 2,341 | 2,313 | 2,313 | 2,345 | 2,310 | 33,000 |
September 16, 2025 | 2,330 | 2,345 | 2,345 | 2,362 | 2,330 | 33,000 |
September 12, 2025 | 2,360 | 2,321 | 2,321 | 2,360 | 2,321 | 46,700 |
September 11, 2025 | 2,310 | 2,341 | 2,341 | 2,341 | 2,306 | 46,700 |
September 10, 2025 | 2,311 | 2,315 | 2,315 | 2,318 | 2,300 | 31,200 |
September 09, 2025 | 2,314 | 2,311 | 2,311 | 2,325 | 2,300 | 31,600 |
September 08, 2025 | 2,297 | 2,296 | 2,296 | 2,306 | 2,289 | 30,100 |
September 05, 2025 | 2,264 | 2,290 | 2,290 | 2,292 | 2,257 | 25,900 |
September 04, 2025 | 2,278 | 2,273 | 2,273 | 2,281 | 2,251 | 28,700 |
September 03, 2025 | 2,240 | 2,267 | 2,267 | 2,274 | 2,240 | 34,900 |
September 02, 2025 | 2,245 | 2,247 | 2,247 | 2,255 | 2,241 | 23,700 |
September 01, 2025 | 2,257 | 2,245 | 2,245 | 2,268 | 2,231 | 23,100 |
August 29, 2025 | 2,244 | 2,257 | 2,257 | 2,275 | 2,244 | 34,600 |
August 28, 2025 | 2,224 | 2,255 | 2,255 | 2,265 | 2,218 | 41,200 |
August 27, 2025 | 2,215 | 2,241 | 2,241 | 2,241 | 2,207 | 29,700 |
August 26, 2025 | 2,243 | 2,223 | 2,223 | 2,248 | 2,223 | 36,600 |
August 25, 2025 | 2,267 | 2,253 | 2,253 | 2,271 | 2,240 | 36,700 |
August 22, 2025 | 2,243 | 2,257 | 2,257 | 2,264 | 2,240 | 40,700 |
August 21, 2025 | 2,243 | 2,243 | 2,243 | 2,257 | 2,238 | 23,900 |
August 20, 2025 | 2,254 | 2,250 | 2,250 | 2,259 | 2,245 | 22,200 |
August 19, 2025 | 2,240 | 2,246 | 2,246 | 2,257 | 2,236 | 32,700 |
August 18, 2025 | 2,235 | 2,240 | 2,240 | 2,255 | 2,230 | 36,500 |
August 15, 2025 | 2,232 | 2,235 | 2,235 | 2,244 | 2,215 | 42,000 |
August 14, 2025 | 2,208 | 2,229 | 2,229 | 2,240 | 2,207 | 41,300 |
August 13, 2025 | 2,198 | 2,224 | 2,224 | 2,236 | 2,190 | 51,800 |
August 12, 2025 | 2,210 | 2,198 | 2,198 | 2,210 | 2,171 | 52,200 |
August 08, 2025 | 2,148 | 2,200 | 2,200 | 2,200 | 2,136 | 64,900 |
August 07, 2025 | 2,147 | 2,146 | 2,146 | 2,184 | 2,124 | 67,900 |
August 06, 2025 | 2,145 | 2,163 | 2,163 | 2,177 | 2,132 | 65,900 |
August 05, 2025 | 2,140 | 2,145 | 2,145 | 2,164 | 2,120 | 34,800 |
August 04, 2025 | 2,150 | 2,140 | 2,140 | 2,163 | 2,133 | 39,100 |
August 01, 2025 | 2,153 | 2,180 | 2,180 | 2,186 | 2,153 | 42,400 |
July 31, 2025 | 2,142 | 2,153 | 2,153 | 2,166 | 2,141 | 34,400 |
July 30, 2025 | 2,121 | 2,142 | 2,142 | 2,147 | 2,119 | 36,000 |
July 29, 2025 | 2,122 | 2,133 | 2,133 | 2,137 | 2,104 | 34,900 |
July 28, 2025 | 2,144 | 2,133 | 2,133 | 2,149 | 2,126 | 31,000 |
July 25, 2025 | 2,157 | 2,144 | 2,144 | 2,157 | 2,120 | 69,300 |
July 24, 2025 | 2,116 | 2,138 | 2,138 | 2,147 | 2,116 | 48,700 |
July 23, 2025 | 2,100 | 2,116 | 2,116 | 2,118 | 2,089 | 60,100 |
July 22, 2025 | 2,103 | 2,087 | 2,087 | 2,103 | 2,078 | 41,000 |