2,342.00
-48(-2.01%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,390 | 2,342 | 2,342 | 2,400 | 2,328 | 16,300 |
October 16, 2025 | 2,340 | 2,390 | 2,390 | 2,390 | 2,340 | 8,100 |
October 15, 2025 | 2,297 | 2,339 | 2,339 | 2,339 | 2,297 | 10,000 |
October 14, 2025 | 2,346 | 2,276 | 2,276 | 2,393 | 2,275 | 35,500 |
October 10, 2025 | 2,490 | 2,396 | 2,396 | 2,490 | 2,390 | 21,600 |
October 09, 2025 | 2,468 | 2,498 | 2,498 | 2,532 | 2,462 | 23,000 |
October 08, 2025 | 2,517 | 2,468 | 2,468 | 2,522 | 2,451 | 17,900 |
October 07, 2025 | 2,500 | 2,524 | 2,524 | 2,574 | 2,478 | 44,400 |
October 06, 2025 | 2,548 | 2,481 | 2,481 | 2,561 | 2,481 | 28,700 |
October 03, 2025 | 2,445 | 2,498 | 2,498 | 2,520 | 2,445 | 40,900 |
October 02, 2025 | 2,370 | 2,462 | 2,462 | 2,505 | 2,368 | 42,500 |
October 01, 2025 | 2,355 | 2,335 | 2,335 | 2,371 | 2,324 | 24,800 |
September 30, 2025 | 2,402 | 2,341 | 2,341 | 2,402 | 2,341 | 23,900 |
September 29, 2025 | 2,464 | 2,417 | 2,417 | 2,467 | 2,415 | 14,900 |
September 26, 2025 | 2,523 | 2,479 | 2,479 | 2,523 | 2,430 | 52,600 |
September 25, 2025 | 2,515 | 2,523 | 2,523 | 2,530 | 2,488 | 28,600 |
September 24, 2025 | 2,520 | 2,502 | 2,502 | 2,547 | 2,501 | 39,900 |
September 22, 2025 | 2,480 | 2,520 | 2,520 | 2,563 | 2,480 | 52,400 |
September 19, 2025 | 2,514 | 2,530 | 2,530 | 2,531 | 2,440 | 92,300 |
September 18, 2025 | 2,450 | 2,464 | 2,464 | 2,497 | 2,449 | 15,800 |
September 17, 2025 | 2,484 | 2,447 | 2,447 | 2,484 | 2,421 | 21,400 |
September 16, 2025 | 2,449 | 2,473 | 2,473 | 2,525 | 2,449 | 35,400 |
September 12, 2025 | 2,367 | 2,449 | 2,449 | 2,472 | 2,366 | 55,200 |
September 11, 2025 | 2,285 | 2,366 | 2,366 | 2,380 | 2,284 | 51,600 |
September 10, 2025 | 2,292 | 2,291 | 2,291 | 2,298 | 2,269 | 22,200 |
September 09, 2025 | 2,305 | 2,276 | 2,276 | 2,314 | 2,276 | 27,300 |
September 08, 2025 | 2,280 | 2,304 | 2,304 | 2,308 | 2,266 | 34,700 |
September 05, 2025 | 2,259 | 2,279 | 2,279 | 2,280 | 2,255 | 26,200 |
September 04, 2025 | 2,281 | 2,245 | 2,245 | 2,281 | 2,237 | 24,000 |
September 03, 2025 | 2,301 | 2,263 | 2,263 | 2,315 | 2,254 | 26,400 |
September 02, 2025 | 2,348 | 2,305 | 2,305 | 2,350 | 2,302 | 31,200 |
September 01, 2025 | 2,390 | 2,335 | 2,335 | 2,391 | 2,323 | 34,400 |
August 29, 2025 | 2,401 | 2,390 | 2,390 | 2,426 | 2,390 | 15,900 |
August 28, 2025 | 2,450 | 2,421 | 2,421 | 2,453 | 2,407 | 9,800 |
August 27, 2025 | 2,475 | 2,456 | 2,456 | 2,488 | 2,432 | 13,200 |
August 26, 2025 | 2,474 | 2,458 | 2,458 | 2,485 | 2,440 | 27,000 |
August 25, 2025 | 2,424 | 2,459 | 2,459 | 2,470 | 2,411 | 16,200 |
August 22, 2025 | 2,365 | 2,380 | 2,380 | 2,406 | 2,360 | 10,600 |
August 21, 2025 | 2,392 | 2,380 | 2,380 | 2,401 | 2,360 | 15,700 |
August 20, 2025 | 2,414 | 2,407 | 2,407 | 2,450 | 2,395 | 17,400 |
August 19, 2025 | 2,382 | 2,413 | 2,413 | 2,420 | 2,382 | 21,100 |
August 18, 2025 | 2,382 | 2,382 | 2,382 | 2,385 | 2,350 | 18,500 |
August 15, 2025 | 2,323 | 2,382 | 2,382 | 2,388 | 2,323 | 25,900 |
August 14, 2025 | 2,276 | 2,337 | 2,337 | 2,350 | 2,276 | 16,200 |
August 13, 2025 | 2,300 | 2,305 | 2,305 | 2,350 | 2,300 | 16,800 |
August 12, 2025 | 2,231 | 2,281 | 2,281 | 2,330 | 2,223 | 37,700 |
August 08, 2025 | 2,231 | 2,238 | 2,238 | 2,253 | 2,231 | 12,800 |
August 07, 2025 | 2,247 | 2,241 | 2,241 | 2,261 | 2,233 | 14,400 |
August 06, 2025 | 2,240 | 2,245 | 2,245 | 2,249 | 2,231 | 7,200 |
August 05, 2025 | 2,252 | 2,240 | 2,240 | 2,260 | 2,239 | 16,600 |
August 04, 2025 | 2,250 | 2,250 | 2,250 | 2,263 | 2,224 | 16,000 |
August 01, 2025 | 2,300 | 2,296 | 2,296 | 2,310 | 2,262 | 30,500 |
July 31, 2025 | 2,293 | 2,305 | 2,305 | 2,332 | 2,282 | 7,700 |
July 30, 2025 | 2,277 | 2,293 | 2,293 | 2,298 | 2,276 | 7,400 |
July 29, 2025 | 2,351 | 2,276 | 2,276 | 2,351 | 2,276 | 21,300 |
July 28, 2025 | 2,325 | 2,340 | 2,340 | 2,350 | 2,296 | 27,200 |
July 25, 2025 | 2,286 | 2,325 | 2,325 | 2,325 | 2,273 | 15,700 |
July 24, 2025 | 2,301 | 2,288 | 2,288 | 2,314 | 2,280 | 12,300 |
July 23, 2025 | 2,223 | 2,296 | 2,296 | 2,300 | 2,223 | 17,500 |
July 22, 2025 | 2,260 | 2,221 | 2,221 | 2,282 | 2,214 | 18,500 |