2,524.00
-42(-1.64%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,536 | 2,524 | 2,524 | 2,575 | 2,508 | 225,300 |
October 16, 2025 | 2,497 | 2,566 | 2,566 | 2,582 | 2,480 | 210,300 |
October 15, 2025 | 2,402 | 2,475 | 2,475 | 2,485 | 2,402 | 123,300 |
October 14, 2025 | 2,438 | 2,397 | 2,397 | 2,466 | 2,377 | 425,700 |
October 10, 2025 | 2,450 | 2,488 | 2,488 | 2,500 | 2,426 | 250,400 |
October 09, 2025 | 2,612 | 2,489 | 2,489 | 2,620 | 2,443 | 303,100 |
October 08, 2025 | 2,577 | 2,596 | 2,596 | 2,613 | 2,551 | 255,100 |
October 07, 2025 | 2,480 | 2,549 | 2,549 | 2,578 | 2,480 | 273,600 |
October 06, 2025 | 2,430 | 2,466 | 2,466 | 2,476 | 2,418 | 257,300 |
October 03, 2025 | 2,331 | 2,401 | 2,401 | 2,410 | 2,325 | 201,100 |
October 02, 2025 | 2,299 | 2,353 | 2,353 | 2,370 | 2,291 | 181,000 |
October 01, 2025 | 2,325 | 2,333 | 2,333 | 2,334 | 2,291 | 277,000 |
September 30, 2025 | 2,332 | 2,338 | 2,338 | 2,365 | 2,315 | 177,400 |
September 29, 2025 | 2,309 | 2,345 | 2,345 | 2,345 | 2,279 | 143,000 |
September 26, 2025 | 2,369 | 2,344 | 2,344 | 2,379 | 2,335 | 158,600 |
September 25, 2025 | 2,325 | 2,355 | 2,355 | 2,374 | 2,310 | 183,400 |
September 24, 2025 | 2,323 | 2,325 | 2,325 | 2,330 | 2,290 | 229,500 |
September 22, 2025 | 2,260 | 2,323 | 2,323 | 2,335 | 2,251 | 276,700 |
September 19, 2025 | 2,277 | 2,280 | 2,280 | 2,296 | 2,235 | 291,800 |
September 18, 2025 | 2,278 | 2,277 | 2,277 | 2,301 | 2,236 | 234,300 |
September 17, 2025 | 2,280 | 2,281 | 2,281 | 2,303 | 2,259 | 234,300 |
September 16, 2025 | 2,329 | 2,321 | 2,321 | 2,359 | 2,298 | 194,700 |
September 12, 2025 | 2,339 | 2,301 | 2,301 | 2,341 | 2,289 | 176,900 |
September 11, 2025 | 2,308 | 2,347 | 2,347 | 2,362 | 2,302 | 284,000 |
September 10, 2025 | 2,252 | 2,308 | 2,308 | 2,312 | 2,244 | 225,900 |
September 09, 2025 | 2,324 | 2,262 | 2,262 | 2,343 | 2,261 | 261,100 |
September 08, 2025 | 2,360 | 2,323 | 2,323 | 2,370 | 2,292 | 416,500 |
September 05, 2025 | 2,225 | 2,240 | 2,240 | 2,251 | 2,127 | 380,300 |
September 04, 2025 | 2,214 | 2,233 | 2,233 | 2,243 | 2,175 | 196,600 |
September 03, 2025 | 2,160 | 2,198 | 2,198 | 2,201 | 2,160 | 149,700 |
September 02, 2025 | 2,128 | 2,157 | 2,157 | 2,171 | 2,122 | 210,500 |
September 01, 2025 | 2,146 | 2,124 | 2,124 | 2,170 | 2,087 | 359,300 |
August 29, 2025 | 2,198 | 2,179 | 2,179 | 2,225 | 2,174 | 315,400 |
August 28, 2025 | 2,140 | 2,198 | 2,198 | 2,198 | 2,120 | 199,600 |
August 27, 2025 | 2,140 | 2,139 | 2,139 | 2,154 | 2,114 | 283,400 |
August 26, 2025 | 2,078 | 2,144 | 2,144 | 2,152 | 2,077 | 279,300 |
August 25, 2025 | 2,093 | 2,086 | 2,086 | 2,107 | 2,067 | 222,300 |
August 22, 2025 | 2,088 | 2,078 | 2,078 | 2,095 | 2,076 | 154,600 |
August 21, 2025 | 2,040 | 2,078 | 2,078 | 2,088 | 2,020 | 160,300 |
August 20, 2025 | 2,060 | 2,050 | 2,050 | 2,063 | 2,018 | 246,600 |
August 19, 2025 | 2,050 | 2,059 | 2,059 | 2,077 | 2,024 | 209,900 |
August 18, 2025 | 2,020 | 2,072 | 2,072 | 2,074 | 1,997 | 224,600 |
August 15, 2025 | 2,013 | 2,020 | 2,020 | 2,041 | 2,003 | 240,400 |
August 14, 2025 | 2,027 | 2,029 | 2,029 | 2,041 | 2,016 | 203,800 |
August 13, 2025 | 1,981 | 2,037 | 2,037 | 2,043 | 1,957 | 228,100 |
August 12, 2025 | 1,990 | 1,962 | 1,962 | 2,030 | 1,942 | 273,200 |
August 08, 2025 | 1,980 | 1,953 | 1,953 | 1,984 | 1,917 | 406,300 |
August 07, 2025 | 1,960 | 1,957 | 1,957 | 1,968 | 1,926 | 221,200 |
August 06, 2025 | 1,919 | 1,960 | 1,960 | 1,964 | 1,911 | 281,100 |
August 05, 2025 | 1,899 | 1,906 | 1,906 | 1,915 | 1,884 | 282,800 |
August 04, 2025 | 1,822 | 1,895 | 1,895 | 1,902 | 1,817 | 269,300 |
August 01, 2025 | 1,860 | 1,896 | 1,896 | 1,906 | 1,838 | 316,400 |
July 31, 2025 | 1,865 | 1,890 | 1,890 | 1,894 | 1,847 | 286,900 |
July 30, 2025 | 1,846 | 1,870 | 1,870 | 1,881 | 1,820 | 187,900 |
July 29, 2025 | 1,850 | 1,852 | 1,852 | 1,855 | 1,832 | 150,600 |
July 28, 2025 | 1,859 | 1,864 | 1,864 | 1,875 | 1,839 | 168,500 |
July 25, 2025 | 1,834 | 1,852 | 1,852 | 1,853 | 1,830 | 167,100 |
July 24, 2025 | 1,814 | 1,838 | 1,838 | 1,847 | 1,811 | 186,500 |
July 23, 2025 | 1,803 | 1,812 | 1,812 | 1,817 | 1,791 | 226,200 |
July 22, 2025 | 1,758 | 1,797 | 1,797 | 1,809 | 1,758 | 270,500 |