1,967.00
+8(+0.41%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 1,954 | 1,967 | 1,967 | 1,979 | 1,950 | 64,000 |
September 25, 2025 | 1,950 | 1,959 | 1,959 | 1,969 | 1,939 | 59,900 |
September 24, 2025 | 2,003 | 1,969 | 1,969 | 2,003 | 1,961 | 87,200 |
September 22, 2025 | 2,024 | 2,018 | 2,018 | 2,085 | 2,012 | 115,400 |
September 19, 2025 | 2,035 | 2,082 | 2,082 | 2,082 | 1,985 | 339,800 |
September 18, 2025 | 1,999 | 2,034 | 2,034 | 2,046 | 1,997 | 96,000 |
September 17, 2025 | 1,999 | 2,034 | 2,034 | 2,046 | 1,997 | 96,000 |
September 16, 2025 | 2,055 | 1,985 | 1,985 | 2,055 | 1,983 | 87,300 |
September 12, 2025 | 2,000 | 2,006 | 2,006 | 2,017 | 1,986 | 57,000 |
September 11, 2025 | 2,008 | 2,004 | 2,004 | 2,028 | 1,996 | 68,300 |
September 10, 2025 | 2,070 | 2,024 | 2,024 | 2,071 | 2,016 | 70,600 |
September 09, 2025 | 2,054 | 2,068 | 2,068 | 2,116 | 2,050 | 123,500 |
September 08, 2025 | 2,083 | 2,066 | 2,066 | 2,111 | 2,054 | 132,700 |
September 05, 2025 | 2,135 | 2,081 | 2,081 | 2,142 | 2,054 | 185,500 |
September 04, 2025 | 2,150 | 2,099 | 2,099 | 2,182 | 2,074 | 319,800 |
September 03, 2025 | 2,093 | 2,131 | 2,131 | 2,173 | 2,068 | 302,300 |
September 02, 2025 | 2,018 | 2,043 | 2,043 | 2,072 | 2,011 | 117,300 |
September 01, 2025 | 2,062 | 2,014 | 2,014 | 2,062 | 1,989 | 105,700 |
August 29, 2025 | 1,989 | 2,012 | 2,012 | 2,012 | 1,956 | 88,700 |
August 28, 2025 | 1,970 | 1,975 | 1,975 | 1,982 | 1,944 | 76,600 |
August 27, 2025 | 1,952 | 1,982 | 1,982 | 1,985 | 1,943 | 96,300 |
August 26, 2025 | 1,926 | 1,929 | 1,929 | 1,941 | 1,906 | 45,700 |
August 25, 2025 | 1,930 | 1,925 | 1,925 | 1,935 | 1,895 | 45,700 |
August 22, 2025 | 1,928 | 1,908 | 1,908 | 1,940 | 1,907 | 62,100 |
August 21, 2025 | 1,927 | 1,928 | 1,928 | 1,937 | 1,904 | 79,700 |
August 20, 2025 | 1,941 | 1,927 | 1,927 | 1,941 | 1,910 | 70,200 |
August 19, 2025 | 1,900 | 1,955 | 1,955 | 1,959 | 1,890 | 138,100 |
August 18, 2025 | 1,888 | 1,894 | 1,894 | 1,908 | 1,878 | 89,700 |
August 15, 2025 | 1,838 | 1,862 | 1,862 | 1,872 | 1,837 | 95,500 |
August 14, 2025 | 1,814 | 1,830 | 1,830 | 1,835 | 1,805 | 59,600 |
August 13, 2025 | 1,823 | 1,815 | 1,815 | 1,831 | 1,800 | 65,700 |
August 12, 2025 | 1,834 | 1,823 | 1,823 | 1,856 | 1,820 | 109,000 |
August 08, 2025 | 1,843 | 1,828 | 1,828 | 1,843 | 1,807 | 68,800 |
August 07, 2025 | 1,850 | 1,845 | 1,845 | 1,882 | 1,830 | 100,900 |
August 06, 2025 | 1,784 | 1,840 | 1,840 | 1,840 | 1,773 | 79,300 |
August 05, 2025 | 1,733 | 1,777 | 1,777 | 1,823 | 1,733 | 86,900 |
August 04, 2025 | 1,632 | 1,738 | 1,738 | 1,740 | 1,615 | 140,500 |
August 01, 2025 | 1,760 | 1,752 | 1,752 | 1,764 | 1,721 | 44,500 |
July 31, 2025 | 1,737 | 1,748 | 1,748 | 1,756 | 1,723 | 66,500 |
July 30, 2025 | 1,688 | 1,726 | 1,726 | 1,737 | 1,687 | 97,700 |
July 29, 2025 | 1,666 | 1,676 | 1,676 | 1,688 | 1,664 | 60,200 |
July 28, 2025 | 1,622 | 1,665 | 1,665 | 1,672 | 1,622 | 82,700 |
July 25, 2025 | 1,649 | 1,616 | 1,616 | 1,649 | 1,614 | 34,900 |
July 24, 2025 | 1,602 | 1,649 | 1,649 | 1,663 | 1,600 | 79,100 |
July 23, 2025 | 1,600 | 1,601 | 1,601 | 1,619 | 1,585 | 89,600 |
July 22, 2025 | 1,550 | 1,580 | 1,580 | 1,587 | 1,549 | 102,400 |
July 18, 2025 | 1,561 | 1,536 | 1,536 | 1,566 | 1,533 | 114,800 |
July 17, 2025 | 1,576 | 1,561 | 1,561 | 1,576 | 1,557 | 76,400 |
July 16, 2025 | 1,609 | 1,592 | 1,592 | 1,670 | 1,591 | 92,500 |
July 15, 2025 | 1,611 | 1,605 | 1,605 | 1,630 | 1,594 | 100,200 |
July 14, 2025 | 1,618 | 1,617 | 1,617 | 1,653 | 1,600 | 187,000 |
July 11, 2025 | 1,685 | 1,593 | 1,593 | 1,708 | 1,553 | 303,900 |
July 10, 2025 | 1,670 | 1,684 | 1,684 | 1,684 | 1,652 | 57,600 |
July 09, 2025 | 1,680 | 1,678 | 1,678 | 1,681 | 1,658 | 53,300 |
July 08, 2025 | 1,629 | 1,671 | 1,671 | 1,671 | 1,620 | 50,800 |
July 07, 2025 | 1,625 | 1,640 | 1,640 | 1,646 | 1,604 | 55,200 |
July 04, 2025 | 1,579 | 1,617 | 1,617 | 1,620 | 1,575 | 40,900 |
July 03, 2025 | 1,618 | 1,575 | 1,575 | 1,631 | 1,574 | 75,200 |
July 02, 2025 | 1,599 | 1,604 | 1,604 | 1,623 | 1,593 | 51,000 |
July 01, 2025 | 1,611 | 1,606 | 1,606 | 1,630 | 1,567 | 58,900 |