2,271.00
-11(-0.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,294 | 2,271 | 2,271 | 2,300 | 2,250 | 13,100 |
September 25, 2025 | 2,296 | 2,282 | 2,282 | 2,316 | 2,277 | 6,400 |
September 24, 2025 | 2,330 | 2,308 | 2,308 | 2,343 | 2,284 | 17,600 |
September 22, 2025 | 2,311 | 2,331 | 2,331 | 2,337 | 2,307 | 26,700 |
September 19, 2025 | 2,362 | 2,300 | 2,300 | 2,362 | 2,275 | 25,000 |
September 18, 2025 | 2,367 | 2,333 | 2,333 | 2,367 | 2,333 | 28,700 |
September 17, 2025 | 2,400 | 2,361 | 2,361 | 2,403 | 2,347 | 53,000 |
September 16, 2025 | 2,374 | 2,400 | 2,400 | 2,428 | 2,373 | 73,600 |
September 12, 2025 | 2,360 | 2,371 | 2,371 | 2,379 | 2,346 | 29,500 |
September 11, 2025 | 2,363 | 2,340 | 2,340 | 2,373 | 2,316 | 38,300 |
September 10, 2025 | 2,322 | 2,340 | 2,340 | 2,350 | 2,313 | 37,500 |
September 09, 2025 | 2,343 | 2,311 | 2,311 | 2,345 | 2,295 | 25,600 |
September 08, 2025 | 2,380 | 2,343 | 2,343 | 2,382 | 2,320 | 19,400 |
September 05, 2025 | 2,383 | 2,380 | 2,380 | 2,395 | 2,363 | 27,600 |
September 04, 2025 | 2,383 | 2,364 | 2,364 | 2,400 | 2,346 | 37,600 |
September 03, 2025 | 2,394 | 2,368 | 2,368 | 2,410 | 2,354 | 40,000 |
September 02, 2025 | 2,451 | 2,394 | 2,394 | 2,456 | 2,392 | 37,300 |
September 01, 2025 | 2,468 | 2,455 | 2,455 | 2,468 | 2,449 | 17,800 |
August 29, 2025 | 2,444 | 2,468 | 2,468 | 2,477 | 2,431 | 38,100 |
August 28, 2025 | 2,431 | 2,443 | 2,443 | 2,446 | 2,430 | 15,500 |
August 27, 2025 | 2,449 | 2,430 | 2,430 | 2,450 | 2,428 | 20,100 |
August 26, 2025 | 2,430 | 2,449 | 2,449 | 2,462 | 2,407 | 41,200 |
August 25, 2025 | 2,423 | 2,426 | 2,426 | 2,456 | 2,423 | 19,400 |
August 22, 2025 | 2,420 | 2,422 | 2,422 | 2,437 | 2,401 | 20,000 |
August 21, 2025 | 2,380 | 2,419 | 2,419 | 2,429 | 2,380 | 31,600 |
August 20, 2025 | 2,370 | 2,380 | 2,380 | 2,384 | 2,360 | 29,000 |
August 19, 2025 | 2,377 | 2,374 | 2,374 | 2,383 | 2,364 | 12,100 |
August 18, 2025 | 2,368 | 2,376 | 2,376 | 2,381 | 2,358 | 21,200 |
August 15, 2025 | 2,400 | 2,368 | 2,368 | 2,400 | 2,368 | 19,100 |
August 14, 2025 | 2,414 | 2,376 | 2,376 | 2,420 | 2,356 | 22,600 |
August 13, 2025 | 2,321 | 2,414 | 2,414 | 2,414 | 2,321 | 34,700 |
August 12, 2025 | 2,406 | 2,312 | 2,312 | 2,408 | 2,258 | 100,100 |
August 08, 2025 | 2,413 | 2,424 | 2,424 | 2,445 | 2,408 | 39,100 |
August 07, 2025 | 2,415 | 2,418 | 2,418 | 2,448 | 2,411 | 23,200 |
August 06, 2025 | 2,374 | 2,415 | 2,415 | 2,420 | 2,374 | 17,500 |
August 05, 2025 | 2,397 | 2,380 | 2,380 | 2,398 | 2,370 | 22,200 |
August 04, 2025 | 2,370 | 2,395 | 2,395 | 2,405 | 2,351 | 21,300 |
August 01, 2025 | 2,361 | 2,395 | 2,395 | 2,428 | 2,361 | 38,400 |
July 31, 2025 | 2,360 | 2,361 | 2,361 | 2,376 | 2,342 | 20,600 |
July 30, 2025 | 2,345 | 2,362 | 2,362 | 2,365 | 2,342 | 23,400 |
July 29, 2025 | 2,326 | 2,335 | 2,335 | 2,359 | 2,310 | 31,200 |
July 28, 2025 | 2,265 | 2,314 | 2,314 | 2,336 | 2,265 | 30,100 |
July 25, 2025 | 2,262 | 2,271 | 2,271 | 2,287 | 2,262 | 19,800 |
July 24, 2025 | 2,199 | 2,270 | 2,270 | 2,270 | 2,199 | 42,300 |
July 23, 2025 | 2,163 | 2,195 | 2,195 | 2,198 | 2,163 | 50,100 |
July 22, 2025 | 2,152 | 2,151 | 2,151 | 2,166 | 2,134 | 40,400 |
July 18, 2025 | 2,139 | 2,139 | 2,139 | 2,160 | 2,137 | 36,100 |
July 17, 2025 | 2,105 | 2,137 | 2,137 | 2,137 | 2,098 | 27,200 |
July 16, 2025 | 2,110 | 2,108 | 2,108 | 2,136 | 2,108 | 21,500 |
July 15, 2025 | 2,097 | 2,105 | 2,105 | 2,108 | 2,080 | 27,700 |
July 14, 2025 | 2,085 | 2,086 | 2,086 | 2,096 | 2,072 | 21,400 |
July 11, 2025 | 2,084 | 2,099 | 2,099 | 2,105 | 2,083 | 17,000 |
July 10, 2025 | 2,084 | 2,081 | 2,081 | 2,099 | 2,080 | 10,300 |
July 09, 2025 | 2,079 | 2,092 | 2,092 | 2,093 | 2,066 | 31,200 |
July 08, 2025 | 2,054 | 2,063 | 2,063 | 2,072 | 2,039 | 17,900 |
July 07, 2025 | 2,057 | 2,054 | 2,054 | 2,060 | 2,039 | 14,700 |
July 04, 2025 | 2,063 | 2,056 | 2,056 | 2,066 | 2,040 | 25,700 |
July 03, 2025 | 2,058 | 2,039 | 2,039 | 2,066 | 2,039 | 28,300 |
July 02, 2025 | 2,061 | 2,051 | 2,051 | 2,080 | 2,042 | 31,900 |
July 01, 2025 | 2,089 | 2,061 | 2,061 | 2,093 | 2,061 | 31,200 |