2,356.00
+12(+0.51%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,344 | 2,356 | 2,356 | 2,379 | 2,344 | 4,500 |
October 02, 2025 | 2,324 | 2,344 | 2,344 | 2,373 | 2,324 | 18,400 |
October 01, 2025 | 2,374 | 2,315 | 2,315 | 2,374 | 2,315 | 15,600 |
September 30, 2025 | 2,453 | 2,401 | 2,401 | 2,465 | 2,401 | 10,800 |
September 29, 2025 | 2,500 | 2,453 | 2,453 | 2,510 | 2,446 | 13,700 |
September 26, 2025 | 2,469 | 2,514 | 2,464 | 2,515 | 2,465 | 13,800 |
September 25, 2025 | 2,453 | 2,469 | 2,419.89 | 2,475 | 2,443 | 7,400 |
September 24, 2025 | 2,433 | 2,450 | 2,401.27 | 2,469 | 2,433 | 10,900 |
September 22, 2025 | 2,411 | 2,432 | 2,383.63 | 2,445 | 2,411 | 8,700 |
September 19, 2025 | 2,450 | 2,411 | 2,363.05 | 2,450 | 2,403 | 11,400 |
September 18, 2025 | 2,438 | 2,424 | 2,375.79 | 2,445 | 2,413 | 9,500 |
September 17, 2025 | 2,473 | 2,433 | 2,384.61 | 2,474 | 2,430 | 10,400 |
September 16, 2025 | 2,476 | 2,473 | 2,423.82 | 2,490 | 2,450 | 10,400 |
September 12, 2025 | 2,469 | 2,443 | 2,443 | 2,474 | 2,440 | 12,100 |
September 11, 2025 | 2,468 | 2,457 | 2,457 | 2,481 | 2,440 | 10,100 |
September 10, 2025 | 2,470 | 2,444 | 2,444 | 2,484 | 2,444 | 7,200 |
September 09, 2025 | 2,492 | 2,470 | 2,470 | 2,515 | 2,457 | 17,400 |
September 08, 2025 | 2,431 | 2,457 | 2,457 | 2,487 | 2,431 | 14,900 |
September 05, 2025 | 2,419 | 2,431 | 2,431 | 2,455 | 2,419 | 7,300 |
September 04, 2025 | 2,424 | 2,417 | 2,417 | 2,430 | 2,400 | 8,700 |
September 03, 2025 | 2,438 | 2,424 | 2,424 | 2,460 | 2,423 | 12,500 |
September 02, 2025 | 2,471 | 2,420 | 2,420 | 2,471 | 2,420 | 9,500 |
September 01, 2025 | 2,461 | 2,444 | 2,444 | 2,498 | 2,436 | 11,300 |
August 29, 2025 | 2,458 | 2,460 | 2,460 | 2,478 | 2,454 | 5,000 |
August 28, 2025 | 2,488 | 2,458 | 2,458 | 2,491 | 2,458 | 8,600 |
August 27, 2025 | 2,480 | 2,478 | 2,478 | 2,495 | 2,459 | 7,400 |
August 26, 2025 | 2,510 | 2,469 | 2,469 | 2,510 | 2,464 | 8,400 |
August 25, 2025 | 2,500 | 2,509 | 2,509 | 2,543 | 2,490 | 10,900 |
August 22, 2025 | 2,554 | 2,516 | 2,516 | 2,554 | 2,510 | 9,200 |
August 21, 2025 | 2,505 | 2,529 | 2,529 | 2,563 | 2,505 | 11,000 |
August 20, 2025 | 2,472 | 2,498 | 2,498 | 2,518 | 2,454 | 6,200 |
August 19, 2025 | 2,458 | 2,472 | 2,472 | 2,505 | 2,441 | 9,900 |
August 18, 2025 | 2,435 | 2,458 | 2,458 | 2,470 | 2,435 | 8,800 |
August 15, 2025 | 2,484 | 2,435 | 2,435 | 2,484 | 2,430 | 9,600 |
August 14, 2025 | 2,490 | 2,478 | 2,478 | 2,490 | 2,463 | 7,800 |
August 13, 2025 | 2,503 | 2,491 | 2,491 | 2,523 | 2,476 | 7,100 |
August 12, 2025 | 2,465 | 2,503 | 2,503 | 2,525 | 2,461 | 26,700 |
August 08, 2025 | 2,540 | 2,492 | 2,492 | 2,548 | 2,435 | 23,700 |
August 07, 2025 | 2,495 | 2,530 | 2,530 | 2,535 | 2,484 | 13,500 |
August 06, 2025 | 2,456 | 2,487 | 2,487 | 2,518 | 2,456 | 6,700 |
August 05, 2025 | 2,442 | 2,456 | 2,456 | 2,488 | 2,442 | 6,700 |
August 04, 2025 | 2,460 | 2,442 | 2,442 | 2,483 | 2,418 | 12,600 |
August 01, 2025 | 2,433 | 2,483 | 2,483 | 2,485 | 2,414 | 9,400 |
July 31, 2025 | 2,332 | 2,422 | 2,422 | 2,422 | 2,331 | 6,900 |
July 30, 2025 | 2,351 | 2,329 | 2,329 | 2,396 | 2,329 | 6,500 |
July 29, 2025 | 2,393 | 2,351 | 2,351 | 2,393 | 2,333 | 4,700 |
July 28, 2025 | 2,404 | 2,393 | 2,393 | 2,447 | 2,377 | 17,100 |
July 25, 2025 | 2,389 | 2,354 | 2,354 | 2,389 | 2,333 | 15,000 |
July 24, 2025 | 2,338 | 2,351 | 2,351 | 2,370 | 2,323 | 9,000 |
July 23, 2025 | 2,241 | 2,319 | 2,319 | 2,320 | 2,241 | 13,500 |
July 22, 2025 | 2,240 | 2,232 | 2,232 | 2,250 | 2,232 | 8,100 |
July 18, 2025 | 2,271 | 2,243 | 2,243 | 2,271 | 2,243 | 6,700 |
July 17, 2025 | 2,243 | 2,257 | 2,257 | 2,284 | 2,243 | 5,300 |
July 16, 2025 | 2,275 | 2,250 | 2,250 | 2,289 | 2,250 | 5,700 |
July 15, 2025 | 2,264 | 2,254 | 2,254 | 2,287 | 2,254 | 5,500 |
July 14, 2025 | 2,272 | 2,275 | 2,275 | 2,321 | 2,245 | 9,000 |
July 11, 2025 | 2,250 | 2,244 | 2,244 | 2,267 | 2,243 | 6,500 |
July 10, 2025 | 2,220 | 2,215 | 2,215 | 2,233 | 2,215 | 13,200 |
July 09, 2025 | 2,233 | 2,223 | 2,223 | 2,272 | 2,223 | 10,000 |
July 08, 2025 | 2,281 | 2,233 | 2,233 | 2,281 | 2,233 | 6,200 |