2,612.00
-13(-0.50%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,603 | 2,612 | 2,612 | 2,626 | 2,600 | 110,500 |
October 16, 2025 | 2,634 | 2,625 | 2,625 | 2,649 | 2,615 | 132,500 |
October 15, 2025 | 2,590 | 2,613 | 2,613 | 2,621 | 2,572 | 170,600 |
October 14, 2025 | 2,540 | 2,552 | 2,552 | 2,577 | 2,532 | 229,600 |
October 10, 2025 | 2,618 | 2,586 | 2,586 | 2,627 | 2,576 | 129,200 |
October 09, 2025 | 2,642 | 2,654 | 2,654 | 2,664 | 2,633 | 161,000 |
October 08, 2025 | 2,702 | 2,642 | 2,642 | 2,715 | 2,642 | 125,300 |
October 07, 2025 | 2,686 | 2,716 | 2,716 | 2,727 | 2,685 | 96,100 |
October 06, 2025 | 2,707 | 2,674 | 2,674 | 2,716 | 2,672 | 163,100 |
October 03, 2025 | 2,594 | 2,627 | 2,627 | 2,627 | 2,590 | 115,000 |
October 02, 2025 | 2,591 | 2,591 | 2,591 | 2,604 | 2,545 | 103,800 |
October 01, 2025 | 2,650 | 2,599 | 2,599 | 2,650 | 2,573 | 207,900 |
September 30, 2025 | 2,668 | 2,677 | 2,677 | 2,682 | 2,650 | 162,200 |
September 29, 2025 | 2,719 | 2,683 | 2,683 | 2,720 | 2,677 | 115,100 |
September 26, 2025 | 2,734 | 2,763 | 2,763 | 2,768 | 2,734 | 131,800 |
September 25, 2025 | 2,749 | 2,740 | 2,740 | 2,750 | 2,729 | 122,800 |
September 24, 2025 | 2,717 | 2,731 | 2,731 | 2,746 | 2,716 | 117,300 |
September 22, 2025 | 2,700 | 2,717 | 2,717 | 2,726 | 2,697 | 104,200 |
September 19, 2025 | 2,726 | 2,700 | 2,700 | 2,749 | 2,685 | 332,200 |
September 18, 2025 | 2,740 | 2,724 | 2,724 | 2,740 | 2,702 | 109,300 |
September 17, 2025 | 2,740 | 2,724 | 2,724 | 2,740 | 2,702 | 165,000 |
September 16, 2025 | 2,755 | 2,732 | 2,732 | 2,768 | 2,724 | 165,000 |
September 12, 2025 | 2,810 | 2,777 | 2,777 | 2,814 | 2,777 | 135,100 |
September 11, 2025 | 2,788 | 2,790 | 2,790 | 2,798 | 2,771 | 140,900 |
September 10, 2025 | 2,800 | 2,788 | 2,788 | 2,802 | 2,776 | 104,500 |
September 09, 2025 | 2,785 | 2,778 | 2,778 | 2,800 | 2,755 | 137,300 |
September 08, 2025 | 2,775 | 2,777 | 2,777 | 2,783 | 2,741 | 98,600 |
September 05, 2025 | 2,735 | 2,763 | 2,763 | 2,769 | 2,728 | 167,300 |
September 04, 2025 | 2,707 | 2,732 | 2,732 | 2,732 | 2,684 | 164,700 |
September 03, 2025 | 2,664 | 2,696 | 2,696 | 2,707 | 2,664 | 206,900 |
September 02, 2025 | 2,639 | 2,656 | 2,656 | 2,661 | 2,634 | 108,000 |
September 01, 2025 | 2,639 | 2,637 | 2,637 | 2,648 | 2,610 | 93,300 |
August 29, 2025 | 2,630 | 2,640 | 2,640 | 2,650 | 2,626 | 85,800 |
August 28, 2025 | 2,630 | 2,644 | 2,644 | 2,655 | 2,618 | 70,000 |
August 27, 2025 | 2,609 | 2,627 | 2,627 | 2,630 | 2,595 | 103,400 |
August 26, 2025 | 2,640 | 2,614 | 2,614 | 2,640 | 2,602 | 119,100 |
August 25, 2025 | 2,639 | 2,633 | 2,633 | 2,659 | 2,630 | 105,700 |
August 22, 2025 | 2,630 | 2,635 | 2,635 | 2,635 | 2,611 | 62,400 |
August 21, 2025 | 2,640 | 2,624 | 2,624 | 2,641 | 2,599 | 71,700 |
August 20, 2025 | 2,626 | 2,641 | 2,641 | 2,650 | 2,612 | 85,500 |
August 19, 2025 | 2,610 | 2,636 | 2,636 | 2,648 | 2,604 | 160,200 |
August 18, 2025 | 2,569 | 2,613 | 2,613 | 2,620 | 2,560 | 169,500 |
August 15, 2025 | 2,570 | 2,569 | 2,569 | 2,576 | 2,545 | 131,900 |
August 14, 2025 | 2,573 | 2,557 | 2,557 | 2,584 | 2,542 | 115,400 |
August 13, 2025 | 2,584 | 2,581 | 2,581 | 2,609 | 2,572 | 202,300 |
August 12, 2025 | 2,555 | 2,577 | 2,577 | 2,577 | 2,512 | 448,900 |
August 08, 2025 | 2,515 | 2,547 | 2,547 | 2,550 | 2,502 | 140,600 |
August 07, 2025 | 2,516 | 2,522 | 2,522 | 2,524 | 2,500 | 133,500 |
August 06, 2025 | 2,497 | 2,516 | 2,516 | 2,522 | 2,490 | 136,000 |
August 05, 2025 | 2,496 | 2,495 | 2,495 | 2,514 | 2,485 | 135,500 |
August 04, 2025 | 2,432 | 2,484 | 2,484 | 2,493 | 2,419 | 113,600 |
August 01, 2025 | 2,455 | 2,471 | 2,471 | 2,494 | 2,423 | 188,500 |
July 31, 2025 | 2,472 | 2,423 | 2,423 | 2,472 | 2,406 | 307,400 |
July 30, 2025 | 2,469 | 2,522 | 2,522 | 2,578 | 2,403 | 593,300 |
July 29, 2025 | 2,429 | 2,452 | 2,452 | 2,452 | 2,418 | 103,300 |
July 28, 2025 | 2,450 | 2,442 | 2,442 | 2,460 | 2,432 | 114,500 |
July 25, 2025 | 2,473 | 2,456 | 2,456 | 2,473 | 2,444 | 99,500 |
July 24, 2025 | 2,463 | 2,478 | 2,478 | 2,517 | 2,447 | 223,800 |
July 23, 2025 | 2,362 | 2,433 | 2,433 | 2,456 | 2,347 | 282,300 |
July 22, 2025 | 2,315 | 2,312 | 2,312 | 2,327 | 2,303 | 79,400 |