2,250.00
-18(-0.79%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,265 | 2,250 | 2,250 | 2,269 | 2,244 | 2,600 |
October 16, 2025 | 2,265 | 2,268 | 2,268 | 2,288 | 2,260 | 3,200 |
October 15, 2025 | 2,220 | 2,265 | 2,265 | 2,284 | 2,220 | 3,600 |
October 14, 2025 | 2,202 | 2,205 | 2,205 | 2,232 | 2,180 | 12,400 |
October 10, 2025 | 2,271 | 2,248 | 2,248 | 2,271 | 2,248 | 3,700 |
October 09, 2025 | 2,287 | 2,272 | 2,272 | 2,298 | 2,272 | 900 |
October 08, 2025 | 2,299 | 2,294 | 2,294 | 2,306 | 2,284 | 2,200 |
October 07, 2025 | 2,310 | 2,299 | 2,299 | 2,310 | 2,286 | 2,400 |
October 06, 2025 | 2,317 | 2,291 | 2,291 | 2,318 | 2,291 | 4,400 |
October 03, 2025 | 2,299 | 2,283 | 2,283 | 2,302 | 2,283 | 3,200 |
October 02, 2025 | 2,280 | 2,280 | 2,280 | 2,299 | 2,280 | 3,300 |
October 01, 2025 | 2,300 | 2,278 | 2,278 | 2,308 | 2,222 | 10,300 |
September 30, 2025 | 2,336 | 2,329 | 2,329 | 2,336 | 2,280 | 3,300 |
September 29, 2025 | 2,346 | 2,335 | 2,335 | 2,346 | 2,310 | 3,100 |
September 26, 2025 | 2,300 | 2,320 | 2,320 | 2,337 | 2,297 | 8,700 |
September 25, 2025 | 2,316 | 2,302 | 2,302 | 2,317 | 2,302 | 4,000 |
September 24, 2025 | 2,313 | 2,317 | 2,317 | 2,318 | 2,293 | 4,100 |
September 22, 2025 | 2,316 | 2,313 | 2,313 | 2,328 | 2,312 | 5,800 |
September 19, 2025 | 2,364 | 2,312 | 2,312 | 2,374 | 2,300 | 14,100 |
September 18, 2025 | 2,341 | 2,344 | 2,344 | 2,374 | 2,341 | 3,900 |
September 17, 2025 | 2,350 | 2,341 | 2,341 | 2,364 | 2,340 | 10,000 |
September 16, 2025 | 2,331 | 2,350 | 2,350 | 2,375 | 2,250 | 57,400 |
September 12, 2025 | 2,489 | 2,466 | 2,466 | 2,499 | 2,415 | 19,300 |
September 11, 2025 | 2,495 | 2,465 | 2,465 | 2,495 | 2,454 | 7,700 |
September 10, 2025 | 2,474 | 2,482 | 2,482 | 2,484 | 2,462 | 3,500 |
September 09, 2025 | 2,487 | 2,479 | 2,479 | 2,489 | 2,436 | 4,200 |
September 08, 2025 | 2,482 | 2,474 | 2,474 | 2,500 | 2,414 | 6,300 |
September 05, 2025 | 2,450 | 2,450 | 2,450 | 2,480 | 2,445 | 5,800 |
September 04, 2025 | 2,431 | 2,429 | 2,429 | 2,443 | 2,426 | 3,600 |
September 03, 2025 | 2,450 | 2,422 | 2,422 | 2,450 | 2,387 | 8,800 |
September 02, 2025 | 2,408 | 2,434 | 2,434 | 2,460 | 2,402 | 16,100 |
September 01, 2025 | 2,368 | 2,369 | 2,369 | 2,369 | 2,324 | 5,200 |
August 29, 2025 | 2,304 | 2,340 | 2,340 | 2,370 | 2,285 | 17,400 |
August 28, 2025 | 2,288 | 2,276 | 2,276 | 2,288 | 2,276 | 5,700 |
August 27, 2025 | 2,277 | 2,271 | 2,271 | 2,290 | 2,271 | 15,300 |
August 26, 2025 | 2,274 | 2,270 | 2,270 | 2,276 | 2,266 | 2,500 |
August 25, 2025 | 2,271 | 2,272 | 2,272 | 2,272 | 2,251 | 4,800 |
August 22, 2025 | 2,230 | 2,267 | 2,267 | 2,267 | 2,230 | 5,300 |
August 21, 2025 | 2,254 | 2,257 | 2,257 | 2,264 | 2,235 | 7,400 |
August 20, 2025 | 2,267 | 2,255 | 2,255 | 2,267 | 2,231 | 14,000 |
August 19, 2025 | 2,262 | 2,259 | 2,259 | 2,267 | 2,248 | 4,400 |
August 18, 2025 | 2,250 | 2,262 | 2,261 | 2,263 | 2,250 | 3,700 |
August 15, 2025 | 2,267 | 2,250 | 2,250 | 2,267 | 2,250 | 3,000 |
August 14, 2025 | 2,252 | 2,262 | 2,262 | 2,262 | 2,233 | 2,900 |
August 13, 2025 | 2,252 | 2,252 | 2,252 | 2,260 | 2,252 | 1,200 |
August 12, 2025 | 2,262 | 2,252 | 2,252 | 2,262 | 2,245 | 3,400 |
August 08, 2025 | 2,236 | 2,245 | 2,245 | 2,245 | 2,226 | 2,700 |
August 07, 2025 | 2,234 | 2,236 | 2,236 | 2,246 | 2,224 | 4,300 |
August 06, 2025 | 2,240 | 2,234 | 2,234 | 2,250 | 2,225 | 3,400 |
August 05, 2025 | 2,254 | 2,240 | 2,240 | 2,254 | 2,228 | 5,000 |
August 04, 2025 | 2,242 | 2,244 | 2,244 | 2,262 | 2,234 | 2,600 |
August 01, 2025 | 2,261 | 2,262 | 2,262 | 2,263 | 2,241 | 2,400 |
July 31, 2025 | 2,262 | 2,261 | 2,261 | 2,263 | 2,243 | 2,800 |
July 30, 2025 | 2,253 | 2,254 | 2,254 | 2,262 | 2,253 | 900 |
July 29, 2025 | 2,260 | 2,253 | 2,253 | 2,260 | 2,239 | 3,500 |
July 28, 2025 | 2,250 | 2,251 | 2,251 | 2,260 | 2,229 | 6,000 |
July 25, 2025 | 2,236 | 2,250 | 2,250 | 2,250 | 2,236 | 4,200 |
July 24, 2025 | 2,248 | 2,236 | 2,236 | 2,249 | 2,215 | 3,100 |
July 23, 2025 | 2,230 | 2,228 | 2,228 | 2,235 | 2,174 | 9,000 |
July 22, 2025 | 2,229 | 2,226 | 2,226 | 2,229 | 2,156 | 10,900 |