2,030.00
-24(-1.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,044 | 2,030 | 2,030 | 2,049 | 2,030 | 186,000 |
October 16, 2025 | 2,040 | 2,054 | 2,054 | 2,059 | 2,039 | 206,300 |
October 15, 2025 | 2,035 | 2,037 | 2,037 | 2,037 | 2,022 | 204,400 |
October 14, 2025 | 2,023 | 2,019 | 2,019 | 2,043 | 2,006 | 402,500 |
October 10, 2025 | 2,041 | 2,030 | 2,030 | 2,045 | 2,030 | 276,800 |
October 09, 2025 | 2,056 | 2,054 | 2,054 | 2,073 | 2,042 | 306,000 |
October 08, 2025 | 2,075 | 2,069 | 2,069 | 2,093 | 2,065 | 222,300 |
October 07, 2025 | 2,090 | 2,068 | 2,068 | 2,090 | 2,062 | 251,900 |
October 06, 2025 | 2,128 | 2,096 | 2,096 | 2,130 | 2,089 | 267,700 |
October 03, 2025 | 2,090 | 2,089 | 2,089 | 2,111 | 2,083 | 259,300 |
October 02, 2025 | 2,056 | 2,094 | 2,094 | 2,100 | 2,055 | 307,400 |
October 01, 2025 | 2,090 | 2,056 | 2,056 | 2,090 | 2,044 | 409,400 |
September 30, 2025 | 2,155 | 2,104 | 2,104 | 2,159 | 2,099 | 276,000 |
September 29, 2025 | 2,171 | 2,134 | 2,134 | 2,179 | 2,134 | 785,000 |
September 26, 2025 | 2,211 | 2,212 | 2,212 | 2,221 | 2,206 | 1.25M |
September 25, 2025 | 2,194 | 2,205 | 2,205 | 2,216 | 2,187 | 755,400 |
September 24, 2025 | 2,170 | 2,184 | 2,184 | 2,188 | 2,167 | 542,000 |
September 22, 2025 | 2,171 | 2,161 | 2,161 | 2,188 | 2,161 | 483,300 |
September 19, 2025 | 2,180 | 2,180 | 2,180 | 2,195 | 2,176 | 332,000 |
September 18, 2025 | 2,199 | 2,182 | 2,182 | 2,199 | 2,181 | 263,500 |
September 17, 2025 | 2,209 | 2,199 | 2,199 | 2,210 | 2,188 | 263,500 |
September 16, 2025 | 2,178 | 2,208 | 2,208 | 2,209 | 2,175 | 394,300 |
September 12, 2025 | 2,190 | 2,181 | 2,181 | 2,196 | 2,181 | 191,900 |
September 11, 2025 | 2,190 | 2,186 | 2,186 | 2,206 | 2,181 | 236,900 |
September 10, 2025 | 2,202 | 2,206 | 2,206 | 2,209 | 2,195 | 145,400 |
September 09, 2025 | 2,220 | 2,204 | 2,204 | 2,227 | 2,197 | 204,500 |
September 08, 2025 | 2,220 | 2,217 | 2,217 | 2,229 | 2,209 | 182,700 |
September 05, 2025 | 2,209 | 2,212 | 2,212 | 2,220 | 2,200 | 177,000 |
September 04, 2025 | 2,218 | 2,210 | 2,210 | 2,222 | 2,206 | 182,800 |
September 03, 2025 | 2,215 | 2,218 | 2,218 | 2,224 | 2,205 | 248,700 |
September 02, 2025 | 2,198 | 2,208 | 2,208 | 2,215 | 2,192 | 143,000 |
September 01, 2025 | 2,190 | 2,194 | 2,194 | 2,210 | 2,184 | 169,200 |
August 29, 2025 | 2,196 | 2,180 | 2,180 | 2,196 | 2,176 | 169,300 |
August 28, 2025 | 2,185 | 2,201 | 2,201 | 2,202 | 2,181 | 178,300 |
August 27, 2025 | 2,190 | 2,185 | 2,185 | 2,195 | 2,180 | 237,600 |
August 26, 2025 | 2,231 | 2,200 | 2,200 | 2,236 | 2,200 | 279,700 |
August 25, 2025 | 2,256 | 2,245 | 2,245 | 2,268 | 2,243 | 255,700 |
August 22, 2025 | 2,225 | 2,268 | 2,268 | 2,275 | 2,225 | 391,300 |
August 21, 2025 | 2,240 | 2,225 | 2,225 | 2,245 | 2,219 | 190,500 |
August 20, 2025 | 2,220 | 2,226 | 2,226 | 2,234 | 2,214 | 178,900 |
August 19, 2025 | 2,201 | 2,213 | 2,213 | 2,215 | 2,194 | 293,000 |
August 18, 2025 | 2,187 | 2,198 | 2,198 | 2,218 | 2,185 | 287,800 |
August 15, 2025 | 2,177 | 2,179 | 2,179 | 2,186 | 2,162 | 225,100 |
August 14, 2025 | 2,175 | 2,178 | 2,178 | 2,195 | 2,165 | 298,800 |
August 13, 2025 | 2,145 | 2,172 | 2,172 | 2,178 | 2,140 | 422,100 |
August 12, 2025 | 2,163 | 2,146 | 2,146 | 2,182 | 2,140 | 653,700 |
August 08, 2025 | 2,160 | 2,160 | 2,160 | 2,166 | 2,150 | 273,400 |
August 07, 2025 | 2,148 | 2,148 | 2,148 | 2,161 | 2,143 | 228,100 |
August 06, 2025 | 2,132 | 2,146 | 2,146 | 2,152 | 2,131 | 188,700 |
August 05, 2025 | 2,145 | 2,127 | 2,127 | 2,147 | 2,127 | 217,200 |
August 04, 2025 | 2,081 | 2,116 | 2,116 | 2,123 | 2,081 | 215,200 |
August 01, 2025 | 2,096 | 2,121 | 2,121 | 2,125 | 2,095 | 257,300 |
July 31, 2025 | 2,088 | 2,091 | 2,091 | 2,098 | 2,082 | 233,900 |
July 30, 2025 | 2,060 | 2,079 | 2,079 | 2,081 | 2,059 | 107,900 |
July 29, 2025 | 2,070 | 2,067 | 2,067 | 2,070 | 2,048 | 148,600 |
July 28, 2025 | 2,060 | 2,074 | 2,074 | 2,077 | 2,056 | 189,200 |
July 25, 2025 | 2,060 | 2,065 | 2,065 | 2,072 | 2,047 | 138,100 |
July 24, 2025 | 2,057 | 2,057 | 2,057 | 2,070 | 2,052 | 141,900 |
July 23, 2025 | 2,042 | 2,054 | 2,054 | 2,067 | 2,040 | 341,600 |
July 22, 2025 | 2,043 | 2,038 | 2,038 | 2,046 | 2,032 | 131,800 |