2,345.50
-1.5(-0.06%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,370 | 2,345.5 | 2,345.5 | 2,384.5 | 2,290.5 | 2.57M |
October 02, 2025 | 2,250 | 2,347 | 2,347 | 2,349.5 | 2,240 | 2.84M |
October 01, 2025 | 2,233.5 | 2,152 | 2,152 | 2,246 | 2,142 | 2.02M |
September 30, 2025 | 2,240.5 | 2,223.5 | 2,223.5 | 2,315 | 2,220 | 1.56M |
September 29, 2025 | 2,180 | 2,236.5 | 2,236.5 | 2,255 | 2,156 | 1.9M |
September 26, 2025 | 2,245 | 2,182.5 | 2,182.5 | 2,292.5 | 2,174 | 3.41M |
September 25, 2025 | 2,152.5 | 2,337 | 2,337 | 2,337 | 2,136.5 | 5M |
September 24, 2025 | 2,139 | 2,160 | 2,160 | 2,242 | 2,113.5 | 4.46M |
September 22, 2025 | 2,078 | 2,111.5 | 2,111.5 | 2,145 | 2,045 | 2.62M |
September 19, 2025 | 2,015 | 2,081.5 | 2,081.5 | 2,086.5 | 1,967 | 5.45M |
September 18, 2025 | 1,810 | 1,946 | 1,946 | 1,951.5 | 1,798.5 | 3.29M |
September 17, 2025 | 1,805.5 | 1,789.5 | 1,789.5 | 1,827 | 1,786.5 | 3.29M |
September 16, 2025 | 1,804 | 1,822.5 | 1,822.5 | 1,839.5 | 1,778 | 1.58M |
September 12, 2025 | 1,810 | 1,789.5 | 1,789.5 | 1,813 | 1,757 | 1.53M |
September 11, 2025 | 1,798 | 1,804 | 1,804 | 1,855 | 1,794 | 1.81M |
September 10, 2025 | 1,734.5 | 1,793 | 1,793 | 1,798 | 1,732 | 1.59M |
September 09, 2025 | 1,710 | 1,731 | 1,731 | 1,745.5 | 1,703 | 1.21M |
September 08, 2025 | 1,712 | 1,698 | 1,698 | 1,715 | 1,690 | 985,100 |
September 05, 2025 | 1,670 | 1,680 | 1,680 | 1,705.5 | 1,658.5 | 1.34M |
September 04, 2025 | 1,650 | 1,638.5 | 1,638.5 | 1,654 | 1,628 | 1.25M |
September 03, 2025 | 1,678.5 | 1,642 | 1,642 | 1,684.5 | 1,638.5 | 2.05M |
September 02, 2025 | 1,740 | 1,703 | 1,703 | 1,755 | 1,690 | 1.56M |
September 01, 2025 | 1,814.5 | 1,758.5 | 1,758.5 | 1,832 | 1,748.5 | 1.46M |
August 29, 2025 | 1,858 | 1,843 | 1,843 | 1,887 | 1,831.5 | 820,700 |
August 28, 2025 | 1,827 | 1,852.5 | 1,852.5 | 1,862.5 | 1,806 | 1.07M |
August 27, 2025 | 1,825 | 1,818.5 | 1,818.5 | 1,832 | 1,800 | 1.05M |
August 26, 2025 | 1,803 | 1,820 | 1,820 | 1,829.5 | 1,793.5 | 1.38M |
August 25, 2025 | 1,860.5 | 1,827 | 1,827 | 1,867 | 1,827 | 954,500 |
August 22, 2025 | 1,832 | 1,825 | 1,825 | 1,841.5 | 1,808.5 | 700,600 |
August 21, 2025 | 1,802.5 | 1,835.5 | 1,835.5 | 1,847.5 | 1,793 | 976,900 |
August 20, 2025 | 1,890 | 1,821 | 1,821 | 1,894.5 | 1,815 | 1.26M |
August 19, 2025 | 1,869 | 1,909.5 | 1,909.5 | 1,936 | 1,864 | 1.1M |
August 18, 2025 | 1,939.5 | 1,861.5 | 1,861.5 | 1,941.5 | 1,861 | 1.42M |
August 15, 2025 | 1,911.5 | 1,918.5 | 1,918.5 | 1,947 | 1,884 | 1.57M |
August 14, 2025 | 1,911 | 1,885 | 1,885 | 1,916.5 | 1,882.5 | 1.09M |
August 13, 2025 | 2,001 | 1,919.5 | 1,919.5 | 2,005 | 1,903 | 1.72M |
August 12, 2025 | 1,976.5 | 1,991 | 1,991 | 2,029 | 1,975 | 1.39M |
August 08, 2025 | 1,925 | 1,944.5 | 1,944.5 | 1,977 | 1,913.5 | 1.22M |
August 07, 2025 | 1,935 | 1,932 | 1,932 | 1,990 | 1,918.5 | 1.2M |
August 06, 2025 | 1,951 | 1,964 | 1,964 | 1,969.5 | 1,919 | 1.37M |
August 05, 2025 | 1,912.5 | 1,980 | 1,980 | 1,999.5 | 1,901 | 1.55M |
August 04, 2025 | 1,878.5 | 1,905 | 1,905 | 1,942.5 | 1,876 | 1.28M |
August 01, 2025 | 1,937 | 1,957.5 | 1,957.5 | 1,973 | 1,870 | 2.73M |
July 31, 2025 | 1,967.5 | 2,064 | 2,064 | 2,064 | 1,961.5 | 2.02M |
July 30, 2025 | 1,965.5 | 1,945.5 | 1,945.5 | 1,966.5 | 1,935 | 874,600 |
July 29, 2025 | 1,956 | 1,949 | 1,949 | 1,996.5 | 1,946.5 | 1.19M |
July 28, 2025 | 1,950 | 1,975.5 | 1,975.5 | 1,982.5 | 1,920.5 | 1.43M |
July 25, 2025 | 1,980 | 1,986.5 | 1,986.5 | 2,017.5 | 1,964 | 1.29M |
July 24, 2025 | 2,017 | 1,980 | 1,980 | 2,042 | 1,971 | 1.96M |
July 23, 2025 | 1,952 | 1,997.5 | 1,997.5 | 2,024 | 1,923 | 1.63M |
July 22, 2025 | 1,930 | 1,949 | 1,949 | 1,960.5 | 1,909.5 | 1.25M |
July 18, 2025 | 1,900.5 | 1,935 | 1,935 | 1,965 | 1,868.5 | 2.32M |
July 17, 2025 | 1,879.5 | 1,896.5 | 1,896.5 | 1,905.5 | 1,840 | 1.44M |
July 16, 2025 | 1,944.5 | 1,882 | 1,882 | 1,987 | 1,874 | 3.45M |
July 15, 2025 | 1,907.5 | 1,944.5 | 1,944.5 | 1,952 | 1,845.5 | 2.7M |
July 14, 2025 | 1,862 | 1,924 | 1,924 | 1,962.5 | 1,818 | 4.54M |
July 11, 2025 | 1,944 | 1,974 | 1,974 | 1,995.5 | 1,940 | 1.78M |
July 10, 2025 | 1,940 | 1,923.5 | 1,923.5 | 1,949 | 1,903 | 1.51M |
July 09, 2025 | 2,035 | 1,941 | 1,941 | 2,036 | 1,937.5 | 1.55M |
July 08, 2025 | 1,939 | 2,006 | 2,006 | 2,006.5 | 1,930 | 1.35M |