2,546.00
-13(-0.51%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,541 | 2,546 | 2,546 | 2,560 | 2,532 | 16,400 |
October 16, 2025 | 2,552 | 2,559 | 2,559 | 2,574 | 2,552 | 15,600 |
October 15, 2025 | 2,541 | 2,553 | 2,553 | 2,565 | 2,520 | 14,600 |
October 14, 2025 | 2,530 | 2,510 | 2,510 | 2,558 | 2,490 | 44,100 |
October 10, 2025 | 2,605 | 2,580 | 2,580 | 2,605 | 2,561 | 22,400 |
October 09, 2025 | 2,620 | 2,622 | 2,622 | 2,632 | 2,606 | 16,100 |
October 08, 2025 | 2,623 | 2,621 | 2,621 | 2,637 | 2,615 | 12,900 |
October 07, 2025 | 2,650 | 2,620 | 2,620 | 2,652 | 2,620 | 21,000 |
October 06, 2025 | 2,630 | 2,649 | 2,649 | 2,649 | 2,614 | 30,100 |
October 03, 2025 | 2,547 | 2,570 | 2,570 | 2,570 | 2,547 | 15,000 |
October 02, 2025 | 2,550 | 2,540 | 2,540 | 2,572 | 2,528 | 20,400 |
October 01, 2025 | 2,646 | 2,541 | 2,541 | 2,646 | 2,541 | 55,000 |
September 30, 2025 | 2,690 | 2,659 | 2,659 | 2,690 | 2,644 | 31,000 |
September 29, 2025 | 2,692 | 2,681 | 2,681 | 2,692 | 2,663 | 27,800 |
September 26, 2025 | 2,724 | 2,715 | 2,715 | 2,730 | 2,698 | 29,900 |
September 25, 2025 | 2,740 | 2,724 | 2,724 | 2,740 | 2,705 | 29,800 |
September 24, 2025 | 2,696 | 2,719 | 2,719 | 2,738 | 2,693 | 32,700 |
September 22, 2025 | 2,694 | 2,693 | 2,693 | 2,709 | 2,665 | 27,900 |
September 19, 2025 | 2,661 | 2,665 | 2,665 | 2,700 | 2,650 | 37,400 |
September 18, 2025 | 2,629 | 2,659 | 2,659 | 2,659 | 2,629 | 14,500 |
September 17, 2025 | 2,655 | 2,629 | 2,629 | 2,665 | 2,619 | 29,600 |
September 16, 2025 | 2,642 | 2,661 | 2,661 | 2,665 | 2,642 | 15,200 |
September 12, 2025 | 2,633 | 2,642 | 2,642 | 2,655 | 2,629 | 18,500 |
September 11, 2025 | 2,658 | 2,633 | 2,633 | 2,658 | 2,629 | 29,600 |
September 10, 2025 | 2,637 | 2,658 | 2,658 | 2,660 | 2,637 | 15,500 |
September 09, 2025 | 2,656 | 2,637 | 2,637 | 2,675 | 2,631 | 32,000 |
September 08, 2025 | 2,660 | 2,663 | 2,663 | 2,670 | 2,654 | 16,400 |
September 05, 2025 | 2,626 | 2,640 | 2,640 | 2,650 | 2,614 | 17,200 |
September 04, 2025 | 2,605 | 2,626 | 2,626 | 2,633 | 2,602 | 15,900 |
September 03, 2025 | 2,615 | 2,609 | 2,609 | 2,640 | 2,602 | 34,500 |
September 02, 2025 | 2,619 | 2,615 | 2,615 | 2,625 | 2,605 | 21,200 |
September 01, 2025 | 2,614 | 2,590 | 2,590 | 2,625 | 2,590 | 26,200 |
August 29, 2025 | 2,669 | 2,614 | 2,614 | 2,669 | 2,603 | 48,600 |
August 28, 2025 | 2,671 | 2,669 | 2,669 | 2,671 | 2,648 | 22,900 |
August 27, 2025 | 2,660 | 2,671 | 2,671 | 2,681 | 2,648 | 24,000 |
August 26, 2025 | 2,699 | 2,656 | 2,656 | 2,699 | 2,655 | 23,700 |
August 25, 2025 | 2,735 | 2,699 | 2,699 | 2,738 | 2,688 | 29,300 |
August 22, 2025 | 2,738 | 2,729 | 2,729 | 2,743 | 2,708 | 28,700 |
August 21, 2025 | 2,720 | 2,728 | 2,728 | 2,754 | 2,708 | 34,400 |
August 20, 2025 | 2,703 | 2,720 | 2,720 | 2,734 | 2,700 | 23,600 |
August 19, 2025 | 2,711 | 2,714 | 2,714 | 2,728 | 2,693 | 30,900 |
August 18, 2025 | 2,654 | 2,702 | 2,702 | 2,709 | 2,653 | 28,500 |
August 15, 2025 | 2,662 | 2,654 | 2,654 | 2,666 | 2,646 | 32,800 |
August 14, 2025 | 2,671 | 2,654 | 2,654 | 2,693 | 2,634 | 35,700 |
August 13, 2025 | 2,698 | 2,700 | 2,700 | 2,709 | 2,689 | 30,500 |
August 12, 2025 | 2,700 | 2,698 | 2,698 | 2,712 | 2,672 | 48,100 |
August 08, 2025 | 2,682 | 2,682 | 2,682 | 2,703 | 2,671 | 31,100 |
August 07, 2025 | 2,665 | 2,675 | 2,675 | 2,683 | 2,641 | 21,500 |
August 06, 2025 | 2,631 | 2,658 | 2,658 | 2,680 | 2,625 | 31,200 |
August 05, 2025 | 2,612 | 2,627 | 2,627 | 2,662 | 2,606 | 53,500 |
August 04, 2025 | 2,586 | 2,610 | 2,610 | 2,621 | 2,585 | 70,800 |
August 01, 2025 | 2,601 | 2,627 | 2,627 | 2,637 | 2,561 | 77,300 |
July 31, 2025 | 2,641 | 2,603 | 2,603 | 2,666 | 2,552 | 142,700 |
July 30, 2025 | 2,700 | 2,691 | 2,691 | 2,726 | 2,684 | 35,500 |
July 29, 2025 | 2,660 | 2,688 | 2,688 | 2,700 | 2,655 | 28,100 |
July 28, 2025 | 2,640 | 2,660 | 2,660 | 2,668 | 2,626 | 24,800 |
July 25, 2025 | 2,662 | 2,640 | 2,640 | 2,662 | 2,620 | 20,900 |
July 24, 2025 | 2,650 | 2,662 | 2,662 | 2,664 | 2,645 | 17,700 |
July 23, 2025 | 2,605 | 2,640 | 2,640 | 2,649 | 2,593 | 26,500 |
July 22, 2025 | 2,602 | 2,592 | 2,592 | 2,611 | 2,583 | 25,400 |