2,021.00
-39(-1.89%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,059 | 2,021 | 2,021 | 2,062 | 1,958 | 21,900 |
October 16, 2025 | 2,033 | 2,060 | 2,060 | 2,060 | 2,023 | 17,200 |
October 15, 2025 | 2,001 | 2,031 | 2,031 | 2,032 | 2,001 | 18,600 |
October 14, 2025 | 1,994 | 1,977 | 1,977 | 2,007 | 1,976 | 26,200 |
October 10, 2025 | 2,035 | 2,012 | 2,012 | 2,035 | 2,012 | 10,200 |
October 09, 2025 | 2,022 | 2,036 | 2,036 | 2,036 | 2,022 | 7,400 |
October 08, 2025 | 2,026 | 2,024 | 2,024 | 2,041 | 2,024 | 7,800 |
October 07, 2025 | 2,018 | 2,026 | 2,026 | 2,029 | 2,014 | 19,700 |
October 06, 2025 | 2,022 | 2,019 | 2,019 | 2,035 | 2,012 | 26,000 |
October 03, 2025 | 1,980 | 1,982 | 1,982 | 1,988 | 1,980 | 11,800 |
October 02, 2025 | 1,985 | 1,975 | 1,975 | 1,995 | 1,965 | 21,400 |
October 01, 2025 | 2,006 | 1,983 | 1,983 | 2,006 | 1,981 | 31,500 |
September 30, 2025 | 2,033 | 2,016 | 2,016 | 2,043 | 2,016 | 20,200 |
September 29, 2025 | 2,041 | 2,033 | 2,033 | 2,044 | 2,028 | 14,200 |
September 26, 2025 | 2,032 | 2,041 | 2,041 | 2,050 | 2,032 | 26,700 |
September 25, 2025 | 2,046 | 2,035 | 2,035 | 2,049 | 2,031 | 14,000 |
September 24, 2025 | 2,034 | 2,039 | 2,039 | 2,040 | 2,026 | 9,000 |
September 22, 2025 | 2,041 | 2,034 | 2,034 | 2,043 | 2,028 | 11,800 |
September 19, 2025 | 2,031 | 2,045 | 2,045 | 2,045 | 2,030 | 22,000 |
September 18, 2025 | 2,039 | 2,030 | 2,030 | 2,044 | 2,025 | 14,000 |
September 17, 2025 | 2,057 | 2,044 | 2,044 | 2,057 | 2,025 | 25,200 |
September 16, 2025 | 2,038 | 2,043 | 2,043 | 2,054 | 2,031 | 25,200 |
September 12, 2025 | 2,045 | 2,037 | 2,037 | 2,045 | 2,031 | 13,800 |
September 11, 2025 | 2,035 | 2,043 | 2,043 | 2,049 | 2,032 | 18,500 |
September 10, 2025 | 2,049 | 2,035 | 2,035 | 2,058 | 2,032 | 15,700 |
September 09, 2025 | 2,075 | 2,048 | 2,048 | 2,082 | 2,044 | 23,000 |
September 08, 2025 | 2,060 | 2,066 | 2,066 | 2,090 | 2,055 | 43,200 |
September 05, 2025 | 2,060 | 2,054 | 2,054 | 2,060 | 2,041 | 18,100 |
September 04, 2025 | 2,033 | 2,053 | 2,053 | 2,059 | 2,033 | 17,600 |
September 03, 2025 | 2,048 | 2,033 | 2,033 | 2,049 | 2,030 | 15,900 |
September 02, 2025 | 2,060 | 2,052 | 2,052 | 2,065 | 2,048 | 8,600 |
September 01, 2025 | 2,060 | 2,050 | 2,050 | 2,063 | 2,047 | 12,900 |
August 29, 2025 | 2,050 | 2,058 | 2,058 | 2,070 | 2,050 | 19,000 |
August 28, 2025 | 2,042 | 2,050 | 2,050 | 2,056 | 2,031 | 12,200 |
August 27, 2025 | 2,051 | 2,040 | 2,040 | 2,056 | 2,034 | 17,800 |
August 26, 2025 | 2,075 | 2,057 | 2,057 | 2,079 | 2,057 | 16,000 |
August 25, 2025 | 2,092 | 2,075 | 2,075 | 2,100 | 2,070 | 24,200 |
August 22, 2025 | 2,070 | 2,080 | 2,080 | 2,090 | 2,059 | 15,600 |
August 21, 2025 | 2,097 | 2,064 | 2,064 | 2,097 | 2,059 | 27,900 |
August 20, 2025 | 2,103 | 2,097 | 2,097 | 2,121 | 2,097 | 26,800 |
August 19, 2025 | 2,076 | 2,109 | 2,109 | 2,112 | 2,076 | 53,900 |
August 18, 2025 | 2,063 | 2,065 | 2,061 | 2,070 | 2,024 | 99,000 |
August 15, 2025 | 1,962 | 1,973 | 1,973 | 1,977 | 1,946 | 25,100 |
August 14, 2025 | 1,934 | 1,942 | 1,942 | 1,942 | 1,932 | 11,300 |
August 13, 2025 | 1,963 | 1,934 | 1,934 | 1,963 | 1,930 | 24,200 |
August 12, 2025 | 1,936 | 1,945 | 1,945 | 1,958 | 1,936 | 35,300 |
August 08, 2025 | 1,971 | 1,910 | 1,910 | 1,980 | 1,902 | 51,600 |
August 07, 2025 | 1,973 | 1,959 | 1,959 | 1,974 | 1,950 | 18,000 |
August 06, 2025 | 1,954 | 1,973 | 1,973 | 1,973 | 1,954 | 9,300 |
August 05, 2025 | 1,948 | 1,954 | 1,954 | 1,955 | 1,948 | 8,500 |
August 04, 2025 | 1,927 | 1,942 | 1,942 | 1,948 | 1,912 | 16,200 |
August 01, 2025 | 1,929 | 1,950 | 1,950 | 1,950 | 1,927 | 7,000 |
July 31, 2025 | 1,930 | 1,929 | 1,929 | 1,936 | 1,924 | 7,100 |
July 30, 2025 | 1,940 | 1,928 | 1,928 | 1,940 | 1,922 | 10,600 |
July 29, 2025 | 1,946 | 1,937 | 1,937 | 1,946 | 1,928 | 12,000 |
July 28, 2025 | 1,933 | 1,959 | 1,959 | 1,959 | 1,933 | 20,600 |
July 25, 2025 | 1,919 | 1,917 | 1,917 | 1,926 | 1,909 | 15,600 |
July 24, 2025 | 1,902 | 1,918 | 1,918 | 1,918 | 1,902 | 24,800 |
July 23, 2025 | 1,877 | 1,888 | 1,888 | 1,906 | 1,868 | 25,400 |
July 22, 2025 | 1,864 | 1,865 | 1,865 | 1,873 | 1,862 | 6,400 |