2,017.00
-37(-1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 03, 2025 | 2,037 | 2,017 | 2,017 | 2,087 | 2,016 | 23,000 |
| October 02, 2025 | 2,021 | 2,054 | 2,054 | 2,100 | 2,000 | 61,900 |
| October 01, 2025 | 2,000 | 1,995 | 1,995 | 2,040 | 1,950 | 66,100 |
| September 30, 2025 | 2,050 | 2,015 | 2,015 | 2,092 | 2,015 | 49,600 |
| September 29, 2025 | 1,992 | 2,100 | 2,100 | 2,100 | 1,992 | 43,900 |
| September 26, 2025 | 2,005 | 2,055 | 2,042 | 2,055 | 2,005 | 163,600 |
| September 25, 2025 | 1,985 | 2,020 | 2,007.21 | 2,032.5 | 1,985 | 80,000 |
| September 24, 2025 | 2,010 | 1,967.5 | 1,955.05 | 2,015 | 1,967.5 | 142,400 |
| September 22, 2025 | 2,017.5 | 1,997.5 | 1,984.86 | 2,052.5 | 1,997.5 | 68,000 |
| September 19, 2025 | 2,032.5 | 2,032.5 | 2,019.63 | 2,072.5 | 2,015 | 164,400 |
| September 18, 2025 | 2,010 | 2,007.5 | 1,994.79 | 2,010 | 1,980 | 74,000 |
| September 17, 2025 | 2,025 | 1,995 | 1,982.37 | 2,030 | 1,990 | 64,400 |
| September 16, 2025 | 2,017.5 | 2,052.5 | 2,039.51 | 2,055 | 2,015 | 53,600 |
| September 12, 2025 | 1,995 | 2,002.5 | 1,989.82 | 2,015 | 1,990 | 74,400 |
| September 11, 2025 | 1,987.5 | 1,987.5 | 1,974.92 | 2,000 | 1,975 | 37,200 |
| September 10, 2025 | 2,012.5 | 1,982.5 | 1,969.95 | 2,012.5 | 1,977.5 | 42,000 |
| September 09, 2025 | 1,995 | 1,987.5 | 1,974.92 | 2,017.5 | 1,982.5 | 44,400 |
| September 08, 2025 | 1,955 | 1,970 | 1,957.53 | 1,985 | 1,955 | 47,200 |
| September 05, 2025 | 1,950 | 1,955 | 1,942.62 | 1,967.5 | 1,905 | 60,000 |
| September 04, 2025 | 1,950 | 1,940 | 1,927.72 | 1,965 | 1,922.5 | 75,600 |
| September 03, 2025 | 1,927.5 | 1,952.5 | 1,940.14 | 1,962.5 | 1,927.5 | 82,000 |
| September 02, 2025 | 1,957.5 | 1,927.5 | 1,915.3 | 1,960 | 1,927.5 | 53,600 |
| September 01, 2025 | 1,957.5 | 1,932.5 | 1,920.27 | 1,992.5 | 1,925 | 64,400 |
| August 29, 2025 | 1,970 | 1,970 | 1,957.53 | 1,990 | 1,960 | 31,600 |
| August 28, 2025 | 2,012.5 | 1,970 | 1,957.53 | 2,012.5 | 1,965 | 30,600 |
| August 27, 2025 | 2,052.5 | 2,000 | 1,987.34 | 2,055 | 2,000 | 51,000 |
| August 26, 2025 | 1,962.5 | 2,082.5 | 2,069.32 | 2,082.5 | 1,952.5 | 101,000 |
| August 25, 2025 | 1,987.5 | 1,967.5 | 1,955.05 | 1,995 | 1,960 | 33,600 |
| August 22, 2025 | 1,987.5 | 1,982.5 | 1,969.95 | 2,000 | 1,975 | 23,600 |
| August 21, 2025 | 1,982.5 | 1,987.5 | 1,974.92 | 1,997.5 | 1,977.5 | 22,200 |
| August 20, 2025 | 2,002.5 | 1,990 | 1,977.4 | 2,005 | 1,982.5 | 26,200 |
| August 19, 2025 | 1,982.5 | 1,990 | 1,977.4 | 2,007.5 | 1,982.5 | 33,600 |
| August 18, 2025 | 2,000 | 1,995 | 1,982.37 | 2,012.5 | 1,985 | 40,400 |
| August 15, 2025 | 2,015 | 2,000 | 1,987.34 | 2,015 | 1,992.5 | 34,000 |
| August 14, 2025 | 2,025 | 2,025 | 2,012.18 | 2,035 | 2,000 | 33,600 |
| August 13, 2025 | 2,062.5 | 2,052.5 | 2,039.51 | 2,072.5 | 2,025 | 60,400 |
| August 12, 2025 | 2,102.5 | 2,052.5 | 2,039.51 | 2,125 | 2,027.5 | 57,200 |
| August 08, 2025 | 2,062.5 | 2,090 | 2,076.77 | 2,140 | 2,042.5 | 90,200 |
| August 07, 2025 | 2,035 | 2,062.5 | 2,049.44 | 2,080 | 2,035 | 37,600 |
| August 06, 2025 | 2,027.5 | 2,035 | 2,022.12 | 2,060 | 2,027.5 | 38,000 |
| August 05, 2025 | 2,025 | 2,017.5 | 2,004.73 | 2,045 | 2,005 | 27,200 |
| August 04, 2025 | 1,955 | 2,007.5 | 1,994.79 | 2,015 | 1,942.5 | 44,000 |
| August 01, 2025 | 1,972.5 | 1,990 | 1,977.4 | 2,002.5 | 1,965 | 32,800 |
| July 31, 2025 | 1,912.5 | 1,962.5 | 1,950.08 | 1,975 | 1,912.5 | 36,600 |
| July 30, 2025 | 1,920 | 1,922.5 | 1,910.33 | 1,952.5 | 1,917.5 | 54,000 |
| July 29, 2025 | 1,912.5 | 1,932.5 | 1,920.27 | 1,937.5 | 1,902.5 | 29,600 |
| July 28, 2025 | 1,937.5 | 1,930 | 1,917.78 | 1,952.5 | 1,925 | 19,200 |
| July 25, 2025 | 1,942.5 | 1,930 | 1,917.78 | 1,960 | 1,920 | 30,400 |
| July 24, 2025 | 1,937.5 | 1,940 | 1,927.72 | 1,967.5 | 1,932.5 | 35,600 |
| July 23, 2025 | 1,950 | 1,930 | 1,917.78 | 1,952.5 | 1,905 | 48,600 |
| July 22, 2025 | 1,865 | 1,937.5 | 1,925.24 | 1,937.5 | 1,855 | 47,400 |
| July 18, 2025 | 1,942.5 | 1,900 | 1,887.97 | 1,952.5 | 1,900 | 29,000 |
| July 17, 2025 | 1,935 | 1,932.5 | 1,920.27 | 1,952.5 | 1,915 | 35,000 |
| July 16, 2025 | 1,920 | 1,925 | 1,912.81 | 1,937.5 | 1,910 | 34,800 |
| July 15, 2025 | 1,920 | 1,920 | 1,907.85 | 1,927.5 | 1,905 | 17,200 |
| July 14, 2025 | 1,902.5 | 1,920 | 1,907.85 | 1,940 | 1,902.5 | 32,400 |
| July 11, 2025 | 1,887.5 | 1,902.5 | 1,890.46 | 1,922.5 | 1,887.5 | 55,400 |
| July 10, 2025 | 1,897.5 | 1,880 | 1,868.1 | 1,897.5 | 1,867.5 | 66,600 |
| July 09, 2025 | 1,847.5 | 1,880 | 1,868.1 | 1,922.5 | 1,847.5 | 57,400 |
| July 08, 2025 | 1,802.5 | 1,847.5 | 1,835.81 | 1,857.5 | 1,800 | 77,800 |