2,116.00
-4(-0.19%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,111 | 2,116 | 2,116 | 2,123 | 2,101 | 73,700 |
September 25, 2025 | 2,087 | 2,120 | 2,120 | 2,120 | 2,080 | 89,800 |
September 24, 2025 | 2,109 | 2,087 | 2,087 | 2,110 | 2,075 | 81,200 |
September 22, 2025 | 2,080 | 2,099 | 2,099 | 2,106 | 2,065 | 77,100 |
September 19, 2025 | 2,110 | 2,078 | 2,078 | 2,110 | 2,057 | 108,500 |
September 18, 2025 | 2,075 | 2,085 | 2,085 | 2,089 | 2,051 | 54,600 |
September 17, 2025 | 2,091 | 2,068 | 2,068 | 2,092 | 2,059 | 61,500 |
September 16, 2025 | 2,089 | 2,105 | 2,105 | 2,105 | 2,065 | 75,600 |
September 12, 2025 | 2,065 | 2,089 | 2,089 | 2,096 | 2,060 | 117,100 |
September 11, 2025 | 2,059 | 2,062 | 2,062 | 2,078 | 2,050 | 102,400 |
September 10, 2025 | 2,088 | 2,081 | 2,081 | 2,091 | 2,068 | 63,500 |
September 09, 2025 | 2,082 | 2,083 | 2,083 | 2,108 | 2,078 | 89,900 |
September 08, 2025 | 2,081 | 2,074 | 2,074 | 2,083 | 2,048 | 59,300 |
September 05, 2025 | 2,020 | 2,061 | 2,061 | 2,061 | 2,018 | 85,000 |
September 04, 2025 | 2,008 | 2,020 | 2,020 | 2,023 | 1,998 | 57,000 |
September 03, 2025 | 2,006 | 2,006 | 2,006 | 2,022 | 2,003 | 75,200 |
September 02, 2025 | 2,000 | 2,015 | 2,015 | 2,032 | 1,998 | 56,600 |
September 01, 2025 | 2,016 | 1,999 | 1,999 | 2,018 | 1,987 | 80,100 |
August 29, 2025 | 2,025 | 2,016 | 2,016 | 2,034 | 2,010 | 67,900 |
August 28, 2025 | 2,029 | 2,036 | 2,036 | 2,049 | 2,026 | 52,400 |
August 27, 2025 | 2,013 | 2,030 | 2,030 | 2,030 | 2,004 | 92,100 |
August 26, 2025 | 2,057 | 2,004 | 2,004 | 2,061 | 2,002 | 109,900 |
August 25, 2025 | 2,080 | 2,064 | 2,064 | 2,108 | 2,056 | 109,700 |
August 22, 2025 | 2,056 | 2,071 | 2,071 | 2,094 | 2,056 | 76,700 |
August 21, 2025 | 2,055 | 2,056 | 2,056 | 2,088 | 2,034 | 86,100 |
August 20, 2025 | 2,097 | 2,065 | 2,065 | 2,109 | 2,058 | 123,400 |
August 19, 2025 | 2,099 | 2,097 | 2,097 | 2,108 | 2,082 | 79,200 |
August 18, 2025 | 2,067 | 2,097 | 2,097 | 2,106 | 2,066 | 95,700 |
August 15, 2025 | 2,074 | 2,067 | 2,067 | 2,088 | 2,058 | 89,400 |
August 14, 2025 | 2,088 | 2,074 | 2,074 | 2,093 | 2,067 | 89,800 |
August 13, 2025 | 2,089 | 2,090 | 2,090 | 2,113 | 2,070 | 109,200 |
August 12, 2025 | 2,043 | 2,070 | 2,070 | 2,076 | 2,017 | 151,300 |
August 08, 2025 | 1,963 | 2,042 | 2,042 | 2,060 | 1,960 | 342,500 |
August 07, 2025 | 2,213 | 2,180 | 2,180 | 2,218 | 2,165 | 112,700 |
August 06, 2025 | 2,167 | 2,213 | 2,213 | 2,213 | 2,157 | 75,000 |
August 05, 2025 | 2,185 | 2,172 | 2,172 | 2,188 | 2,156 | 89,200 |
August 04, 2025 | 2,160 | 2,169 | 2,169 | 2,185 | 2,156 | 84,600 |
August 01, 2025 | 2,171 | 2,226 | 2,226 | 2,229 | 2,155 | 87,900 |
July 31, 2025 | 2,172 | 2,183 | 2,183 | 2,192 | 2,161 | 75,600 |
July 30, 2025 | 2,159 | 2,164 | 2,164 | 2,175 | 2,150 | 50,200 |
July 29, 2025 | 2,151 | 2,159 | 2,159 | 2,167 | 2,127 | 64,500 |
July 28, 2025 | 2,150 | 2,167 | 2,167 | 2,179 | 2,133 | 52,100 |
July 25, 2025 | 2,173 | 2,143 | 2,143 | 2,173 | 2,134 | 58,300 |
July 24, 2025 | 2,165 | 2,173 | 2,173 | 2,189 | 2,156 | 56,100 |
July 23, 2025 | 2,110 | 2,145 | 2,145 | 2,152 | 2,108 | 86,000 |
July 22, 2025 | 2,085 | 2,090 | 2,090 | 2,114 | 2,085 | 49,100 |
July 18, 2025 | 2,086 | 2,090 | 2,090 | 2,105 | 2,078 | 54,800 |
July 17, 2025 | 2,067 | 2,066 | 2,066 | 2,080 | 2,048 | 52,200 |
July 16, 2025 | 2,078 | 2,065 | 2,065 | 2,080 | 2,058 | 75,700 |
July 15, 2025 | 2,095 | 2,086 | 2,086 | 2,116 | 2,086 | 65,300 |
July 14, 2025 | 2,068 | 2,099 | 2,099 | 2,116 | 2,049 | 118,700 |
July 11, 2025 | 2,072 | 2,078 | 2,078 | 2,107 | 2,072 | 84,100 |
July 10, 2025 | 2,096 | 2,079 | 2,079 | 2,103 | 2,072 | 82,500 |
July 09, 2025 | 2,133 | 2,101 | 2,101 | 2,144 | 2,097 | 109,500 |
July 08, 2025 | 2,088 | 2,119 | 2,119 | 2,136 | 2,085 | 144,900 |
July 07, 2025 | 2,057 | 2,071 | 2,071 | 2,084 | 2,057 | 83,500 |
July 04, 2025 | 2,031 | 2,051 | 2,051 | 2,075 | 2,031 | 82,000 |
July 03, 2025 | 2,018 | 2,029 | 2,029 | 2,053 | 2,018 | 78,700 |
July 02, 2025 | 2,010 | 2,017 | 2,017 | 2,036 | 2,002 | 87,600 |
July 01, 2025 | 2,000 | 2,024 | 2,024 | 2,042 | 1,996 | 100,600 |