2,190.00
+4(+0.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,186 | 2,190 | 2,190 | 2,213 | 2,186 | 3,600 |
September 25, 2025 | 2,226 | 2,186 | 2,186 | 2,226 | 2,180 | 10,900 |
September 24, 2025 | 2,173 | 2,213 | 2,213 | 2,218 | 2,171 | 22,500 |
September 22, 2025 | 2,151 | 2,173 | 2,173 | 2,187 | 2,137 | 11,000 |
September 19, 2025 | 2,162 | 2,151 | 2,151 | 2,167 | 2,136 | 11,600 |
September 18, 2025 | 2,191 | 2,170 | 2,170 | 2,200 | 2,170 | 19,300 |
September 17, 2025 | 2,192 | 2,198 | 2,198 | 2,199 | 2,184 | 19,300 |
September 16, 2025 | 2,209 | 2,192 | 2,192 | 2,209 | 2,186 | 16,100 |
September 12, 2025 | 2,143 | 2,191 | 2,191 | 2,208 | 2,142 | 23,200 |
September 11, 2025 | 2,122 | 2,131 | 2,131 | 2,147 | 2,122 | 23,200 |
September 10, 2025 | 2,119 | 2,122 | 2,122 | 2,140 | 2,117 | 13,100 |
September 09, 2025 | 2,125 | 2,119 | 2,119 | 2,154 | 2,117 | 28,000 |
September 08, 2025 | 2,102 | 2,119 | 2,119 | 2,120 | 2,097 | 11,100 |
September 05, 2025 | 2,090 | 2,102 | 2,102 | 2,117 | 2,090 | 12,300 |
September 04, 2025 | 2,115 | 2,089 | 2,089 | 2,115 | 2,087 | 9,000 |
September 03, 2025 | 2,055 | 2,117 | 2,117 | 2,120 | 2,035 | 29,100 |
September 02, 2025 | 2,038 | 2,038 | 2,038 | 2,045 | 2,013 | 8,000 |
September 01, 2025 | 2,044 | 2,036 | 2,036 | 2,047 | 2,014 | 5,900 |
August 29, 2025 | 2,018 | 2,031 | 2,031 | 2,040 | 2,018 | 7,700 |
August 28, 2025 | 2,006 | 2,018 | 2,018 | 2,018 | 2,006 | 2,200 |
August 27, 2025 | 2,027 | 2,005 | 2,005 | 2,027 | 2,005 | 3,500 |
August 26, 2025 | 2,009 | 2,016 | 2,016 | 2,016 | 2,001 | 8,000 |
August 25, 2025 | 2,043 | 1,996 | 1,996 | 2,043 | 1,992 | 12,500 |
August 22, 2025 | 2,009 | 2,043 | 2,043 | 2,055 | 1,998 | 34,400 |
August 21, 2025 | 1,985 | 2,009 | 2,009 | 2,026 | 1,985 | 17,300 |
August 20, 2025 | 1,983 | 2,000 | 2,000 | 2,003 | 1,976 | 14,100 |
August 19, 2025 | 1,998 | 1,983 | 1,983 | 1,998 | 1,978 | 21,600 |
August 18, 2025 | 2,001 | 2,001 | 1,997 | 2,010 | 1,986 | 29,200 |
August 15, 2025 | 2,026 | 2,001 | 2,001 | 2,041 | 1,996 | 21,100 |
August 14, 2025 | 2,022 | 2,040 | 2,040 | 2,041 | 2,018 | 7,900 |
August 13, 2025 | 2,012 | 2,047 | 2,047 | 2,070 | 2,012 | 17,200 |
August 12, 2025 | 2,042 | 2,012 | 2,012 | 2,047 | 1,983 | 36,000 |
August 08, 2025 | 2,138 | 2,070 | 2,070 | 2,148 | 2,049 | 59,200 |
August 07, 2025 | 2,076 | 2,122 | 2,122 | 2,130 | 2,071 | 21,200 |
August 06, 2025 | 2,064 | 2,093 | 2,093 | 2,099 | 2,064 | 9,900 |
August 05, 2025 | 2,083 | 2,064 | 2,064 | 2,083 | 2,058 | 5,500 |
August 04, 2025 | 2,055 | 2,066 | 2,066 | 2,081 | 2,055 | 13,800 |
August 01, 2025 | 2,092 | 2,100 | 2,100 | 2,112 | 2,084 | 9,700 |
July 31, 2025 | 2,069 | 2,092 | 2,092 | 2,099 | 2,067 | 10,100 |
July 30, 2025 | 2,065 | 2,071 | 2,071 | 2,071 | 2,053 | 3,300 |
July 29, 2025 | 2,067 | 2,065 | 2,065 | 2,086 | 2,058 | 10,400 |
July 28, 2025 | 2,079 | 2,067 | 2,067 | 2,106 | 2,055 | 26,000 |
July 25, 2025 | 2,078 | 2,079 | 2,079 | 2,079 | 2,053 | 7,700 |
July 24, 2025 | 2,082 | 2,080 | 2,080 | 2,089 | 2,069 | 11,200 |
July 23, 2025 | 2,114 | 2,079 | 2,079 | 2,118 | 2,070 | 19,300 |
July 22, 2025 | 2,109 | 2,109 | 2,109 | 2,139 | 2,097 | 15,400 |
July 18, 2025 | 2,121 | 2,118 | 2,118 | 2,149 | 2,102 | 14,900 |
July 17, 2025 | 2,125 | 2,121 | 2,121 | 2,126 | 2,108 | 8,200 |
July 16, 2025 | 2,120 | 2,102 | 2,102 | 2,123 | 2,102 | 8,100 |
July 15, 2025 | 2,105 | 2,128 | 2,128 | 2,135 | 2,093 | 30,500 |
July 14, 2025 | 2,114 | 2,112 | 2,112 | 2,119 | 2,090 | 42,600 |
July 11, 2025 | 2,147 | 2,134 | 2,134 | 2,172 | 2,128 | 19,500 |
July 10, 2025 | 2,179 | 2,148 | 2,148 | 2,189 | 2,146 | 13,200 |
July 09, 2025 | 2,142 | 2,178 | 2,178 | 2,190 | 2,139 | 33,000 |
July 08, 2025 | 2,182 | 2,162 | 2,162 | 2,191 | 2,162 | 52,200 |
July 07, 2025 | 2,229 | 2,182 | 2,182 | 2,229 | 2,181 | 18,700 |
July 04, 2025 | 2,191 | 2,207 | 2,207 | 2,235 | 2,187 | 27,500 |
July 03, 2025 | 2,190 | 2,180 | 2,180 | 2,205 | 2,178 | 19,600 |
July 02, 2025 | 2,197 | 2,207 | 2,207 | 2,211 | 2,162 | 25,000 |
July 01, 2025 | 2,243 | 2,212 | 2,212 | 2,243 | 2,207 | 25,000 |