2,088.00
-12(-0.57%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,100 | 2,088 | 2,088 | 2,105 | 2,073 | 126,200 |
October 16, 2025 | 2,108 | 2,100 | 2,100 | 2,114 | 2,083 | 77,700 |
October 15, 2025 | 2,074 | 2,089 | 2,089 | 2,102 | 2,067 | 107,400 |
October 14, 2025 | 2,063 | 2,059 | 2,059 | 2,099 | 2,047 | 175,400 |
October 10, 2025 | 2,143 | 2,110 | 2,110 | 2,159 | 2,110 | 163,200 |
October 09, 2025 | 2,100 | 2,159 | 2,159 | 2,159 | 2,100 | 201,400 |
October 08, 2025 | 2,125 | 2,099 | 2,099 | 2,126 | 2,085 | 132,600 |
October 07, 2025 | 2,134 | 2,124 | 2,124 | 2,143 | 2,115 | 111,600 |
October 06, 2025 | 2,132 | 2,134 | 2,134 | 2,136 | 2,111 | 156,300 |
October 03, 2025 | 2,066 | 2,094 | 2,094 | 2,108 | 2,065 | 141,400 |
October 02, 2025 | 2,058 | 2,065 | 2,065 | 2,072 | 2,042 | 119,800 |
October 01, 2025 | 2,035 | 2,038 | 2,038 | 2,061 | 2,027 | 164,900 |
September 30, 2025 | 2,025 | 2,048 | 2,048 | 2,058 | 2,025 | 81,000 |
September 29, 2025 | 2,053 | 2,025 | 2,025 | 2,066 | 2,025 | 61,000 |
September 26, 2025 | 2,036 | 2,053 | 2,053 | 2,053 | 2,031 | 82,500 |
September 25, 2025 | 2,042 | 2,030 | 2,030 | 2,046 | 2,021 | 140,100 |
September 24, 2025 | 2,036 | 2,050 | 2,050 | 2,067 | 2,030 | 125,600 |
September 22, 2025 | 2,037 | 2,053 | 2,053 | 2,053 | 2,032 | 101,200 |
September 19, 2025 | 2,067 | 2,027 | 2,027 | 2,070 | 2,016 | 225,100 |
September 18, 2025 | 2,090 | 2,067 | 2,067 | 2,104 | 2,054 | 177,000 |
September 17, 2025 | 2,053 | 2,070 | 2,070 | 2,085 | 2,047 | 164,800 |
September 16, 2025 | 2,055 | 2,068 | 2,068 | 2,104 | 2,037 | 185,500 |
September 12, 2025 | 2,109 | 2,053 | 2,053 | 2,109 | 2,053 | 133,600 |
September 11, 2025 | 2,115 | 2,090 | 2,090 | 2,130 | 2,063 | 214,800 |
September 10, 2025 | 2,115 | 2,100 | 2,100 | 2,115 | 2,094 | 144,800 |
September 09, 2025 | 2,090 | 2,115 | 2,115 | 2,115 | 2,081 | 140,600 |
September 08, 2025 | 2,117 | 2,090 | 2,090 | 2,122 | 2,067 | 158,100 |
September 05, 2025 | 2,122 | 2,109 | 2,109 | 2,122 | 2,086 | 295,700 |
September 04, 2025 | 2,056 | 2,041 | 2,041 | 2,056 | 2,004 | 327,800 |
September 03, 2025 | 2,099 | 2,070 | 2,070 | 2,100 | 2,058 | 285,000 |
September 02, 2025 | 2,098 | 2,100 | 2,100 | 2,100 | 2,078 | 301,800 |
September 01, 2025 | 2,101 | 2,081 | 2,081 | 2,120 | 2,075 | 141,200 |
August 29, 2025 | 2,102 | 2,108 | 2,108 | 2,117 | 2,100 | 126,800 |
August 28, 2025 | 2,086 | 2,102 | 2,102 | 2,117 | 2,082 | 154,400 |
August 27, 2025 | 2,100 | 2,100 | 2,100 | 2,103 | 2,093 | 156,000 |
August 26, 2025 | 2,093 | 2,100 | 2,100 | 2,104 | 2,088 | 202,700 |
August 25, 2025 | 2,126 | 2,101 | 2,101 | 2,139 | 2,099 | 166,100 |
August 22, 2025 | 2,100 | 2,103 | 2,103 | 2,112 | 2,079 | 443,100 |
August 21, 2025 | 2,100 | 2,103 | 2,103 | 2,104 | 2,084 | 142,600 |
August 20, 2025 | 2,100 | 2,100 | 2,100 | 2,114 | 2,097 | 158,400 |
August 19, 2025 | 2,100 | 2,111 | 2,111 | 2,115 | 2,088 | 147,000 |
August 18, 2025 | 2,080 | 2,085 | 2,081 | 2,112 | 2,068 | 172,500 |
August 15, 2025 | 2,057 | 2,030 | 2,030 | 2,057 | 2,026 | 154,500 |
August 14, 2025 | 2,058 | 2,050 | 2,050 | 2,063 | 2,030 | 300,400 |
August 13, 2025 | 2,055 | 2,058 | 2,058 | 2,089 | 2,045 | 288,100 |
August 12, 2025 | 2,064 | 2,080 | 2,080 | 2,104 | 2,030 | 514,600 |
August 08, 2025 | 1,926 | 1,943 | 1,943 | 1,953 | 1,925 | 160,300 |
August 07, 2025 | 1,964 | 1,925 | 1,925 | 1,966 | 1,925 | 117,600 |
August 06, 2025 | 1,930 | 1,968 | 1,968 | 1,969 | 1,930 | 171,300 |
August 05, 2025 | 1,935 | 1,935 | 1,935 | 1,949 | 1,924 | 124,900 |
August 04, 2025 | 1,940 | 1,940 | 1,940 | 1,959 | 1,929 | 105,700 |
August 01, 2025 | 1,956 | 1,974 | 1,974 | 1,987 | 1,951 | 89,100 |
July 31, 2025 | 1,920 | 1,957 | 1,957 | 1,961 | 1,911 | 152,900 |
July 30, 2025 | 1,925 | 1,920 | 1,920 | 1,933 | 1,900 | 116,000 |
July 29, 2025 | 1,912 | 1,930 | 1,930 | 1,934 | 1,900 | 173,100 |
July 28, 2025 | 1,973 | 1,933 | 1,933 | 1,993 | 1,933 | 142,700 |
July 25, 2025 | 1,958 | 1,973 | 1,973 | 1,982 | 1,939 | 325,400 |
July 24, 2025 | 1,960 | 1,958 | 1,958 | 1,965 | 1,936 | 113,600 |
July 23, 2025 | 1,910 | 1,953 | 1,953 | 1,961 | 1,910 | 192,900 |
July 22, 2025 | 1,908 | 1,905 | 1,905 | 1,930 | 1,904 | 64,800 |