2,879.00
-10(-0.35%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,904 | 2,879 | 2,879 | 2,910 | 2,862 | 15,000 |
October 16, 2025 | 2,900 | 2,889 | 2,889 | 2,906 | 2,884 | 19,500 |
October 15, 2025 | 2,850 | 2,891 | 2,891 | 2,900 | 2,850 | 26,600 |
October 14, 2025 | 2,815 | 2,835 | 2,835 | 2,852 | 2,805 | 30,900 |
October 10, 2025 | 2,841 | 2,820 | 2,820 | 2,842 | 2,813 | 27,300 |
October 09, 2025 | 2,860 | 2,867 | 2,867 | 2,867 | 2,830 | 25,400 |
October 08, 2025 | 2,892 | 2,865 | 2,865 | 2,916 | 2,865 | 19,500 |
October 07, 2025 | 2,906 | 2,892 | 2,892 | 2,906 | 2,880 | 19,000 |
October 06, 2025 | 2,893 | 2,893 | 2,893 | 2,915 | 2,852 | 32,500 |
October 03, 2025 | 2,820 | 2,820 | 2,820 | 2,847 | 2,813 | 32,600 |
October 02, 2025 | 2,873 | 2,813 | 2,813 | 2,882 | 2,813 | 31,200 |
October 01, 2025 | 2,928 | 2,866 | 2,866 | 2,928 | 2,862 | 56,300 |
September 30, 2025 | 2,986 | 2,928 | 2,928 | 2,986 | 2,928 | 29,400 |
September 29, 2025 | 2,984 | 2,974 | 2,974 | 2,995 | 2,933 | 46,200 |
September 26, 2025 | 3,000 | 3,030 | 3,030 | 3,030 | 2,983 | 46,500 |
September 25, 2025 | 2,985 | 3,005 | 3,005 | 3,010 | 2,973 | 40,000 |
September 24, 2025 | 2,998 | 2,983 | 2,983 | 3,005 | 2,980 | 42,700 |
September 22, 2025 | 3,030 | 2,985 | 2,985 | 3,045 | 2,985 | 43,600 |
September 19, 2025 | 2,958 | 2,979 | 2,979 | 2,987 | 2,951 | 42,200 |
September 18, 2025 | 2,908 | 2,926 | 2,926 | 2,930 | 2,890 | 27,900 |
September 17, 2025 | 2,926 | 2,898 | 2,898 | 2,926 | 2,895 | 33,200 |
September 16, 2025 | 2,921 | 2,935 | 2,935 | 2,944 | 2,909 | 18,500 |
September 12, 2025 | 2,926 | 2,919 | 2,919 | 2,950 | 2,911 | 30,100 |
September 11, 2025 | 2,955 | 2,923 | 2,923 | 2,955 | 2,915 | 14,500 |
September 10, 2025 | 2,927 | 2,934 | 2,934 | 2,949 | 2,915 | 21,300 |
September 09, 2025 | 2,959 | 2,927 | 2,927 | 2,979 | 2,921 | 28,900 |
September 08, 2025 | 2,942 | 2,947 | 2,947 | 2,963 | 2,935 | 22,100 |
September 05, 2025 | 2,949 | 2,942 | 2,942 | 2,950 | 2,907 | 31,900 |
September 04, 2025 | 2,959 | 2,933 | 2,933 | 2,960 | 2,906 | 39,100 |
September 03, 2025 | 2,910 | 2,958 | 2,958 | 2,969 | 2,890 | 68,500 |
September 02, 2025 | 2,876 | 2,887 | 2,887 | 2,914 | 2,876 | 25,100 |
September 01, 2025 | 2,899 | 2,869 | 2,869 | 2,918 | 2,866 | 31,000 |
August 29, 2025 | 2,897 | 2,897 | 2,897 | 2,897 | 2,872 | 23,300 |
August 28, 2025 | 2,880 | 2,875 | 2,875 | 2,887 | 2,854 | 20,200 |
August 27, 2025 | 2,877 | 2,864 | 2,864 | 2,882 | 2,855 | 19,600 |
August 26, 2025 | 2,901 | 2,856 | 2,856 | 2,903 | 2,856 | 24,600 |
August 25, 2025 | 2,930 | 2,874 | 2,874 | 2,930 | 2,869 | 30,500 |
August 22, 2025 | 2,909 | 2,899 | 2,899 | 2,922 | 2,879 | 25,000 |
August 21, 2025 | 2,920 | 2,889 | 2,889 | 2,920 | 2,862 | 40,400 |
August 20, 2025 | 2,892 | 2,903 | 2,903 | 2,919 | 2,874 | 31,000 |
August 19, 2025 | 2,902 | 2,892 | 2,892 | 2,904 | 2,868 | 42,400 |
August 18, 2025 | 2,903 | 2,901 | 2,901 | 2,922 | 2,900 | 18,100 |
August 15, 2025 | 2,888 | 2,903 | 2,903 | 2,906 | 2,855 | 28,100 |
August 14, 2025 | 2,915 | 2,886 | 2,886 | 2,915 | 2,871 | 29,500 |
August 13, 2025 | 2,921 | 2,915 | 2,915 | 2,950 | 2,913 | 29,500 |
August 12, 2025 | 2,924 | 2,921 | 2,921 | 2,940 | 2,893 | 29,900 |
August 08, 2025 | 2,935 | 2,897 | 2,897 | 2,958 | 2,897 | 22,900 |
August 07, 2025 | 2,898 | 2,920 | 2,920 | 2,933 | 2,898 | 24,500 |
August 06, 2025 | 2,895 | 2,903 | 2,903 | 2,920 | 2,895 | 20,500 |
August 05, 2025 | 2,934 | 2,896 | 2,896 | 2,934 | 2,887 | 45,200 |
August 04, 2025 | 2,934 | 2,930 | 2,930 | 2,966 | 2,877 | 50,100 |
August 01, 2025 | 2,939 | 2,947 | 2,947 | 2,993 | 2,882 | 61,300 |
July 31, 2025 | 2,876 | 2,912 | 2,912 | 2,919 | 2,876 | 27,200 |
July 30, 2025 | 2,860 | 2,876 | 2,876 | 2,900 | 2,856 | 25,200 |
July 29, 2025 | 2,900 | 2,871 | 2,871 | 2,904 | 2,866 | 28,000 |
July 28, 2025 | 2,900 | 2,887 | 2,887 | 2,909 | 2,874 | 24,300 |
July 25, 2025 | 2,850 | 2,880 | 2,880 | 2,884 | 2,842 | 27,200 |
July 24, 2025 | 2,790 | 2,849 | 2,849 | 2,849 | 2,790 | 27,500 |
July 23, 2025 | 2,757 | 2,783 | 2,783 | 2,790 | 2,747 | 38,500 |
July 22, 2025 | 2,749 | 2,747 | 2,747 | 2,758 | 2,717 | 55,200 |