2,810.00
-20(-0.71%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,829.5 | 2,810 | 2,810 | 2,834.5 | 2,795 | 1.38M |
September 25, 2025 | 2,831.5 | 2,830 | 2,830 | 2,836.5 | 2,807.5 | 1.29M |
September 24, 2025 | 2,865 | 2,819 | 2,819 | 2,869 | 2,784.5 | 1.49M |
September 22, 2025 | 2,755 | 2,785.5 | 2,785.5 | 2,817 | 2,755 | 991,900 |
September 19, 2025 | 2,790.5 | 2,735 | 2,735 | 2,799 | 2,695 | 1.92M |
September 18, 2025 | 2,739.5 | 2,772 | 2,772 | 2,776 | 2,713 | 1.19M |
September 17, 2025 | 2,767.5 | 2,734 | 2,734 | 2,770 | 2,723 | 1.19M |
September 16, 2025 | 2,781 | 2,762 | 2,762 | 2,818 | 2,756.5 | 1.77M |
September 12, 2025 | 2,718 | 2,740 | 2,740 | 2,740 | 2,696 | 1.89M |
September 11, 2025 | 2,686 | 2,694 | 2,694 | 2,710 | 2,664 | 1.02M |
September 10, 2025 | 2,662.5 | 2,686.5 | 2,686.5 | 2,688 | 2,636.5 | 1.46M |
September 09, 2025 | 2,707 | 2,649 | 2,649 | 2,718.5 | 2,636.5 | 1.82M |
September 08, 2025 | 2,720 | 2,695.5 | 2,695.5 | 2,733.5 | 2,684 | 1.91M |
September 05, 2025 | 2,669 | 2,725.5 | 2,725.5 | 2,730 | 2,635 | 2.33M |
September 04, 2025 | 2,597.5 | 2,613.5 | 2,613.5 | 2,661.5 | 2,593.5 | 1.31M |
September 03, 2025 | 2,575 | 2,576 | 2,576 | 2,599 | 2,566 | 1.59M |
September 02, 2025 | 2,528 | 2,582.5 | 2,582.5 | 2,595 | 2,510 | 1.73M |
September 01, 2025 | 2,522 | 2,502.5 | 2,502.5 | 2,539.5 | 2,475 | 1.05M |
August 29, 2025 | 2,541.5 | 2,547.5 | 2,547.5 | 2,573.5 | 2,536 | 1.39M |
August 28, 2025 | 2,534.5 | 2,554.5 | 2,554.5 | 2,555.5 | 2,517.5 | 1.15M |
August 27, 2025 | 2,544 | 2,542.5 | 2,542.5 | 2,554 | 2,509.5 | 1.02M |
August 26, 2025 | 2,525.5 | 2,544 | 2,544 | 2,545 | 2,500 | 1.25M |
August 25, 2025 | 2,565 | 2,541.5 | 2,541.5 | 2,610 | 2,541.5 | 1.21M |
August 22, 2025 | 2,481.5 | 2,547.5 | 2,547.5 | 2,547.5 | 2,477.5 | 1.33M |
August 21, 2025 | 2,490 | 2,482 | 2,482 | 2,497 | 2,462 | 952,600 |
August 20, 2025 | 2,538 | 2,498 | 2,498 | 2,554 | 2,490 | 1.5M |
August 19, 2025 | 2,536.5 | 2,549 | 2,549 | 2,564 | 2,525.5 | 948,100 |
August 18, 2025 | 2,522 | 2,546 | 2,546 | 2,562.5 | 2,505 | 1.31M |
August 15, 2025 | 2,517 | 2,493 | 2,493 | 2,526.5 | 2,481 | 1.93M |
August 14, 2025 | 2,567 | 2,527 | 2,527 | 2,576 | 2,522 | 1.92M |
August 13, 2025 | 2,604 | 2,577.5 | 2,577.5 | 2,607.5 | 2,564.5 | 1.78M |
August 12, 2025 | 2,602 | 2,599 | 2,599 | 2,622.5 | 2,581 | 2.37M |
August 08, 2025 | 2,535.5 | 2,584.5 | 2,584.5 | 2,587 | 2,522.5 | 2.45M |
August 07, 2025 | 2,432 | 2,517.5 | 2,517.5 | 2,527 | 2,424 | 2.59M |
August 06, 2025 | 2,514.5 | 2,440.5 | 2,440.5 | 2,516 | 2,387 | 3.52M |
August 05, 2025 | 2,399.5 | 2,395 | 2,395 | 2,424.5 | 2,384.5 | 1.88M |
August 04, 2025 | 2,333 | 2,380 | 2,380 | 2,382 | 2,330.5 | 1.34M |
August 01, 2025 | 2,397 | 2,418 | 2,418 | 2,434.5 | 2,380 | 1.42M |
July 31, 2025 | 2,376.5 | 2,397 | 2,397 | 2,424 | 2,360.5 | 1.61M |
July 30, 2025 | 2,365.5 | 2,352.5 | 2,352.5 | 2,379.5 | 2,340 | 1.13M |
July 29, 2025 | 2,365.5 | 2,381 | 2,381 | 2,386.5 | 2,355 | 1.21M |
July 28, 2025 | 2,380 | 2,391.5 | 2,391.5 | 2,400.5 | 2,365 | 1.06M |
July 25, 2025 | 2,396 | 2,360 | 2,360 | 2,396 | 2,351 | 1.39M |
July 24, 2025 | 2,394 | 2,396.5 | 2,396.5 | 2,407.5 | 2,373.5 | 2.3M |
July 23, 2025 | 2,357 | 2,382.5 | 2,382.5 | 2,404 | 2,317 | 3.87M |
July 22, 2025 | 2,215.5 | 2,207 | 2,207 | 2,246.5 | 2,197.5 | 1.35M |
July 18, 2025 | 2,225 | 2,221 | 2,221 | 2,234.5 | 2,203.5 | 1.11M |
July 17, 2025 | 2,180.5 | 2,202.5 | 2,202.5 | 2,216 | 2,151.5 | 1.78M |
July 16, 2025 | 2,220 | 2,230 | 2,230 | 2,236.5 | 2,195.5 | 1.52M |
July 15, 2025 | 2,201 | 2,205 | 2,205 | 2,210.5 | 2,174 | 1.22M |
July 14, 2025 | 2,205.5 | 2,201.5 | 2,201.5 | 2,235 | 2,190 | 1.59M |
July 11, 2025 | 2,210 | 2,210.5 | 2,210.5 | 2,227 | 2,181.5 | 2.2M |
July 10, 2025 | 2,213.5 | 2,166 | 2,166 | 2,216 | 2,160 | 1.7M |
July 09, 2025 | 2,219.5 | 2,193.5 | 2,193.5 | 2,257 | 2,187 | 1.96M |
July 08, 2025 | 2,126 | 2,169.5 | 2,169.5 | 2,177 | 2,110 | 1.67M |
July 07, 2025 | 2,160 | 2,127 | 2,127 | 2,170 | 2,127 | 1.09M |
July 04, 2025 | 2,169.5 | 2,170 | 2,170 | 2,180.5 | 2,151.5 | 1.82M |
July 03, 2025 | 2,095 | 2,182 | 2,182 | 2,196 | 2,095 | 3.55M |
July 02, 2025 | 2,090 | 2,066 | 2,066 | 2,090.5 | 2,057 | 1.33M |
July 01, 2025 | 2,166.5 | 2,104.5 | 2,104.5 | 2,184 | 2,077 | 2.57M |