2,636.00
-20(-0.75%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,656 | 2,636 | 2,636 | 2,666 | 2,632 | 70,200 |
October 16, 2025 | 2,644 | 2,656 | 2,656 | 2,662 | 2,639 | 85,900 |
October 15, 2025 | 2,630 | 2,644 | 2,644 | 2,652 | 2,620 | 87,400 |
October 14, 2025 | 2,596 | 2,598 | 2,598 | 2,634 | 2,580 | 150,800 |
October 10, 2025 | 2,668 | 2,622 | 2,622 | 2,672 | 2,619 | 141,700 |
October 09, 2025 | 2,701 | 2,695 | 2,695 | 2,718 | 2,691 | 112,700 |
October 08, 2025 | 2,723 | 2,703 | 2,703 | 2,740 | 2,700 | 135,800 |
October 07, 2025 | 2,706 | 2,723 | 2,723 | 2,734 | 2,695 | 164,400 |
October 06, 2025 | 2,690 | 2,689 | 2,689 | 2,695 | 2,659 | 151,400 |
October 03, 2025 | 2,617 | 2,625 | 2,625 | 2,647 | 2,617 | 119,400 |
October 02, 2025 | 2,601 | 2,624 | 2,624 | 2,638 | 2,598 | 164,600 |
October 01, 2025 | 2,687 | 2,600 | 2,600 | 2,687 | 2,600 | 293,700 |
September 30, 2025 | 2,738 | 2,721 | 2,721 | 2,743 | 2,708 | 128,800 |
September 29, 2025 | 2,752 | 2,743 | 2,743 | 2,763 | 2,740 | 202,300 |
September 26, 2025 | 2,778 | 2,835 | 2,835 | 2,835 | 2,778 | 330,600 |
September 25, 2025 | 2,765 | 2,766 | 2,766 | 2,775 | 2,752 | 152,800 |
September 24, 2025 | 2,772 | 2,758 | 2,758 | 2,773 | 2,744 | 113,900 |
September 22, 2025 | 2,761 | 2,761 | 2,761 | 2,783 | 2,755 | 112,900 |
September 19, 2025 | 2,734 | 2,760 | 2,760 | 2,760 | 2,727 | 201,700 |
September 18, 2025 | 2,750 | 2,728 | 2,728 | 2,750 | 2,708 | 209,300 |
September 17, 2025 | 2,788 | 2,752 | 2,752 | 2,788 | 2,743 | 209,300 |
September 16, 2025 | 2,755 | 2,788 | 2,788 | 2,794 | 2,755 | 116,200 |
September 12, 2025 | 2,768 | 2,760 | 2,760 | 2,780 | 2,760 | 145,100 |
September 11, 2025 | 2,742 | 2,755 | 2,755 | 2,765 | 2,742 | 110,100 |
September 10, 2025 | 2,740 | 2,747 | 2,747 | 2,755 | 2,731 | 99,300 |
September 09, 2025 | 2,770 | 2,734 | 2,734 | 2,788 | 2,727 | 178,200 |
September 08, 2025 | 2,780 | 2,773 | 2,773 | 2,780 | 2,752 | 132,700 |
September 05, 2025 | 2,763 | 2,768 | 2,768 | 2,775 | 2,748 | 106,500 |
September 04, 2025 | 2,763 | 2,758 | 2,758 | 2,769 | 2,746 | 108,000 |
September 03, 2025 | 2,786 | 2,757 | 2,757 | 2,795 | 2,749 | 172,000 |
September 02, 2025 | 2,780 | 2,779 | 2,779 | 2,787 | 2,762 | 107,200 |
September 01, 2025 | 2,758 | 2,757 | 2,757 | 2,779 | 2,740 | 129,800 |
August 29, 2025 | 2,750 | 2,756 | 2,756 | 2,774 | 2,749 | 121,900 |
August 28, 2025 | 2,728 | 2,737 | 2,737 | 2,743 | 2,720 | 75,100 |
August 27, 2025 | 2,701 | 2,723 | 2,723 | 2,723 | 2,690 | 137,300 |
August 26, 2025 | 2,745 | 2,703 | 2,703 | 2,745 | 2,703 | 89,500 |
August 25, 2025 | 2,755 | 2,736 | 2,736 | 2,770 | 2,732 | 107,600 |
August 22, 2025 | 2,724 | 2,741 | 2,741 | 2,741 | 2,710 | 117,300 |
August 21, 2025 | 2,720 | 2,710 | 2,710 | 2,729 | 2,705 | 122,900 |
August 20, 2025 | 2,738 | 2,733 | 2,733 | 2,742 | 2,714 | 114,900 |
August 19, 2025 | 2,725 | 2,735 | 2,735 | 2,743 | 2,713 | 80,500 |
August 18, 2025 | 2,707 | 2,725 | 2,725 | 2,733 | 2,703 | 114,200 |
August 15, 2025 | 2,681 | 2,700 | 2,700 | 2,705 | 2,679 | 90,200 |
August 14, 2025 | 2,680 | 2,681 | 2,681 | 2,693 | 2,666 | 97,700 |
August 13, 2025 | 2,698 | 2,695 | 2,695 | 2,700 | 2,671 | 98,500 |
August 12, 2025 | 2,680 | 2,691 | 2,691 | 2,691 | 2,659 | 154,400 |
August 08, 2025 | 2,697 | 2,660 | 2,660 | 2,699 | 2,624 | 280,700 |
August 07, 2025 | 2,770 | 2,747 | 2,747 | 2,779 | 2,718 | 139,900 |
August 06, 2025 | 2,722 | 2,740 | 2,740 | 2,748 | 2,714 | 143,700 |
August 05, 2025 | 2,672 | 2,696 | 2,696 | 2,715 | 2,660 | 130,900 |
August 04, 2025 | 2,629 | 2,666 | 2,666 | 2,667 | 2,624 | 93,300 |
August 01, 2025 | 2,639 | 2,673 | 2,673 | 2,677 | 2,638 | 107,900 |
July 31, 2025 | 2,608 | 2,634 | 2,634 | 2,634 | 2,604 | 75,600 |
July 30, 2025 | 2,602 | 2,613 | 2,613 | 2,622 | 2,601 | 69,600 |
July 29, 2025 | 2,602 | 2,602 | 2,602 | 2,614 | 2,591 | 60,800 |
July 28, 2025 | 2,611 | 2,604 | 2,604 | 2,619 | 2,597 | 80,800 |
July 25, 2025 | 2,606 | 2,619 | 2,619 | 2,619 | 2,590 | 60,500 |
July 24, 2025 | 2,602 | 2,606 | 2,606 | 2,616 | 2,593 | 133,900 |
July 23, 2025 | 2,572 | 2,585 | 2,585 | 2,599 | 2,560 | 175,500 |
July 22, 2025 | 2,528 | 2,541 | 2,541 | 2,567 | 2,520 | 109,600 |