2,052.00
+18(+0.88%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,040 | 2,052 | 2,052 | 2,068 | 2,035 | 30,900 |
October 02, 2025 | 2,055 | 2,034 | 2,034 | 2,065 | 2,012 | 23,500 |
October 01, 2025 | 2,122 | 2,053 | 2,053 | 2,137 | 2,040 | 50,400 |
September 30, 2025 | 2,123 | 2,140 | 2,140 | 2,153 | 2,112 | 27,300 |
September 29, 2025 | 2,150 | 2,134 | 2,134 | 2,150 | 2,124 | 41,300 |
September 26, 2025 | 2,158 | 2,168 | 2,138 | 2,168 | 2,139 | 26,400 |
September 25, 2025 | 2,182 | 2,165 | 2,135.04 | 2,199 | 2,156 | 27,000 |
September 24, 2025 | 2,171 | 2,177 | 2,146.88 | 2,177 | 2,139 | 22,400 |
September 22, 2025 | 2,165 | 2,172 | 2,141.94 | 2,185 | 2,161 | 41,300 |
September 19, 2025 | 2,198 | 2,174 | 2,143.92 | 2,204 | 2,150 | 39,000 |
September 18, 2025 | 2,206 | 2,198 | 2,167.58 | 2,213 | 2,180 | 33,000 |
September 17, 2025 | 2,248 | 2,207 | 2,176.46 | 2,248 | 2,183 | 47,300 |
September 16, 2025 | 2,262 | 2,254 | 2,222.81 | 2,280 | 2,245 | 47,300 |
September 12, 2025 | 2,270 | 2,264 | 2,264 | 2,272 | 2,241 | 26,300 |
September 11, 2025 | 2,277 | 2,270 | 2,270 | 2,291 | 2,247 | 36,100 |
September 10, 2025 | 2,260 | 2,268 | 2,268 | 2,270 | 2,220 | 36,400 |
September 09, 2025 | 2,295 | 2,247 | 2,247 | 2,306 | 2,239 | 56,300 |
September 08, 2025 | 2,300 | 2,265 | 2,265 | 2,316 | 2,244 | 47,800 |
September 05, 2025 | 2,259 | 2,266 | 2,266 | 2,269 | 2,231 | 39,600 |
September 04, 2025 | 2,203 | 2,235 | 2,235 | 2,235 | 2,173 | 54,700 |
September 03, 2025 | 2,206 | 2,187 | 2,187 | 2,225 | 2,173 | 47,800 |
September 02, 2025 | 2,177 | 2,195 | 2,195 | 2,220 | 2,177 | 34,900 |
September 01, 2025 | 2,146 | 2,164 | 2,164 | 2,165 | 2,129 | 43,900 |
August 29, 2025 | 2,106 | 2,148 | 2,148 | 2,148 | 2,097 | 66,300 |
August 28, 2025 | 2,120 | 2,101 | 2,101 | 2,125 | 2,094 | 23,900 |
August 27, 2025 | 2,117 | 2,115 | 2,115 | 2,129 | 2,105 | 29,700 |
August 26, 2025 | 2,159 | 2,119 | 2,119 | 2,159 | 2,106 | 28,700 |
August 25, 2025 | 2,143 | 2,154 | 2,154 | 2,174 | 2,136 | 71,600 |
August 22, 2025 | 2,157 | 2,110 | 2,110 | 2,157 | 2,108 | 35,300 |
August 21, 2025 | 2,090 | 2,155 | 2,155 | 2,155 | 2,079 | 80,600 |
August 20, 2025 | 2,100 | 2,095 | 2,095 | 2,140 | 2,082 | 91,500 |
August 19, 2025 | 2,133 | 2,103 | 2,103 | 2,134 | 2,086 | 61,900 |
August 18, 2025 | 2,124 | 2,148 | 2,148 | 2,172 | 2,124 | 126,700 |
August 15, 2025 | 2,059 | 2,118 | 2,118 | 2,127 | 2,057 | 188,300 |
August 14, 2025 | 1,971 | 2,014 | 2,014 | 2,023 | 1,968 | 126,100 |
August 13, 2025 | 1,943 | 1,984 | 1,984 | 1,987 | 1,920 | 73,900 |
August 12, 2025 | 1,948 | 1,955 | 1,955 | 1,980 | 1,940 | 87,100 |
August 08, 2025 | 2,008 | 1,980 | 1,980 | 2,021 | 1,944 | 201,400 |
August 07, 2025 | 1,863 | 1,848 | 1,848 | 1,868 | 1,820 | 90,000 |
August 06, 2025 | 1,816 | 1,860 | 1,860 | 1,870 | 1,816 | 105,300 |
August 05, 2025 | 1,811 | 1,808 | 1,808 | 1,814 | 1,791 | 64,600 |
August 04, 2025 | 1,765 | 1,807 | 1,807 | 1,807 | 1,758 | 69,000 |
August 01, 2025 | 1,798 | 1,805 | 1,805 | 1,818 | 1,786 | 129,100 |
July 31, 2025 | 1,744 | 1,770 | 1,770 | 1,784 | 1,736 | 76,100 |
July 30, 2025 | 1,729 | 1,742 | 1,742 | 1,742 | 1,715 | 49,200 |
July 29, 2025 | 1,717 | 1,723 | 1,723 | 1,738 | 1,704 | 103,800 |
July 28, 2025 | 1,705 | 1,724 | 1,724 | 1,725 | 1,698 | 95,500 |
July 25, 2025 | 1,665 | 1,670 | 1,670 | 1,689 | 1,650 | 102,500 |
July 24, 2025 | 1,639 | 1,650 | 1,650 | 1,650 | 1,622 | 52,100 |
July 23, 2025 | 1,605 | 1,626 | 1,626 | 1,627 | 1,598 | 41,500 |
July 22, 2025 | 1,601 | 1,590 | 1,590 | 1,625 | 1,590 | 43,300 |
July 18, 2025 | 1,604 | 1,599 | 1,599 | 1,607 | 1,590 | 27,700 |
July 17, 2025 | 1,574 | 1,598 | 1,598 | 1,602 | 1,574 | 17,700 |
July 16, 2025 | 1,592 | 1,582 | 1,582 | 1,603 | 1,582 | 21,900 |
July 15, 2025 | 1,605 | 1,592 | 1,592 | 1,606 | 1,580 | 37,300 |
July 14, 2025 | 1,600 | 1,600 | 1,600 | 1,618 | 1,572 | 55,000 |
July 11, 2025 | 1,575 | 1,592 | 1,592 | 1,613 | 1,573 | 75,900 |
July 10, 2025 | 1,539 | 1,542 | 1,542 | 1,542 | 1,528 | 19,000 |
July 09, 2025 | 1,503 | 1,539 | 1,539 | 1,542 | 1,503 | 58,800 |
July 08, 2025 | 1,480 | 1,500 | 1,500 | 1,502 | 1,476 | 27,100 |