1,991.00
+20(+1.01%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 1,994 | 1,991 | 1,991 | 2,022 | 1,988 | 159,400 |
October 20, 2025 | 1,930 | 1,971 | 1,971 | 1,982 | 1,914 | 166,000 |
October 17, 2025 | 1,918 | 1,902 | 1,902 | 1,918 | 1,889 | 83,100 |
October 16, 2025 | 1,944 | 1,927 | 1,927 | 1,963 | 1,925 | 170,200 |
October 15, 2025 | 1,854 | 1,934 | 1,934 | 1,940 | 1,851 | 158,800 |
October 14, 2025 | 1,916 | 1,854 | 1,854 | 1,944 | 1,849 | 317,100 |
October 10, 2025 | 2,066 | 1,956 | 1,956 | 2,070 | 1,956 | 307,300 |
October 09, 2025 | 2,073 | 2,080 | 2,080 | 2,098 | 2,064 | 202,500 |
October 08, 2025 | 2,080 | 2,053 | 2,053 | 2,092 | 2,046 | 168,100 |
October 07, 2025 | 2,099 | 2,092 | 2,092 | 2,119 | 2,077 | 167,400 |
October 06, 2025 | 2,153 | 2,095 | 2,095 | 2,164 | 2,081 | 244,100 |
October 03, 2025 | 2,055 | 2,053 | 2,053 | 2,070 | 2,038 | 135,800 |
October 02, 2025 | 1,984 | 2,033 | 2,033 | 2,048 | 1,984 | 189,300 |
October 01, 2025 | 2,013 | 1,954 | 1,954 | 2,024 | 1,954 | 143,800 |
September 30, 2025 | 2,008 | 2,031 | 2,031 | 2,056 | 2,008 | 156,200 |
September 29, 2025 | 1,989 | 2,008 | 2,008 | 2,024 | 1,979 | 78,700 |
September 26, 2025 | 2,035 | 2,010 | 1,985 | 2,043 | 2,010 | 110,300 |
September 25, 2025 | 2,022 | 2,052 | 2,026.48 | 2,052 | 2,013 | 99,700 |
September 24, 2025 | 2,048 | 2,032 | 2,006.73 | 2,048 | 2,006 | 135,700 |
September 22, 2025 | 2,037 | 2,049 | 2,023.51 | 2,067 | 2,035 | 118,700 |
September 19, 2025 | 2,076 | 2,037 | 2,011.66 | 2,086 | 2,002 | 194,300 |
September 18, 2025 | 2,025 | 2,049 | 2,023.51 | 2,065 | 2,017 | 108,800 |
September 17, 2025 | 2,062 | 2,025 | 1,999.81 | 2,066 | 2,021 | 121,900 |
September 16, 2025 | 2,070 | 2,061 | 2,035.37 | 2,086 | 2,044 | 153,400 |
September 12, 2025 | 2,080 | 2,081 | 2,055.12 | 2,086 | 2,055 | 221,600 |
September 11, 2025 | 1,982 | 2,050 | 2,024.5 | 2,050 | 1,978 | 271,600 |
September 10, 2025 | 1,963 | 1,983 | 1,958.34 | 1,987 | 1,950 | 183,700 |
September 09, 2025 | 2,022 | 1,960 | 1,960 | 2,025 | 1,951 | 203,600 |
September 08, 2025 | 2,019 | 2,010 | 2,010 | 2,030 | 1,994 | 157,800 |
September 05, 2025 | 1,967 | 2,006 | 2,006 | 2,006 | 1,960 | 204,500 |
September 04, 2025 | 1,958 | 2,001 | 2,001 | 2,013 | 1,956 | 272,900 |
September 03, 2025 | 1,948 | 1,955 | 1,955 | 1,975 | 1,942 | 218,800 |
September 02, 2025 | 1,988 | 1,960 | 1,960 | 1,997 | 1,954 | 121,000 |
September 01, 2025 | 2,000 | 1,980 | 1,980 | 2,006 | 1,964 | 189,400 |
August 29, 2025 | 2,012 | 2,005 | 2,005 | 2,027 | 2,003 | 164,000 |
August 28, 2025 | 2,030 | 2,016 | 2,016 | 2,040 | 2,004 | 109,300 |
August 27, 2025 | 2,070 | 2,022 | 2,022 | 2,072 | 2,016 | 134,100 |
August 26, 2025 | 2,071 | 2,067 | 2,067 | 2,081 | 2,048 | 145,800 |
August 25, 2025 | 2,033 | 2,063 | 2,063 | 2,070 | 2,028 | 196,400 |
August 22, 2025 | 2,018 | 2,030 | 2,030 | 2,035 | 2,001 | 125,600 |
August 21, 2025 | 2,030 | 2,032 | 2,032 | 2,040 | 2,005 | 113,000 |
August 20, 2025 | 2,058 | 2,031 | 2,031 | 2,058 | 2,023 | 126,600 |
August 19, 2025 | 2,050 | 2,067 | 2,067 | 2,092 | 2,029 | 220,900 |
August 18, 2025 | 2,041 | 2,050 | 2,050 | 2,054 | 2,024 | 159,000 |
August 15, 2025 | 2,042 | 2,019 | 2,019 | 2,042 | 1,997 | 154,800 |
August 14, 2025 | 2,063 | 2,058 | 2,058 | 2,090 | 2,044 | 211,300 |
August 13, 2025 | 2,048 | 2,063 | 2,063 | 2,063 | 2,026 | 290,000 |
August 12, 2025 | 2,027 | 2,027 | 2,027 | 2,052 | 2,007 | 475,100 |
August 08, 2025 | 1,983 | 2,010 | 2,010 | 2,014 | 1,983 | 202,000 |
August 07, 2025 | 2,004 | 2,003 | 2,003 | 2,023 | 1,989 | 189,700 |
August 06, 2025 | 2,048 | 2,010 | 2,010 | 2,061 | 1,974 | 397,300 |
August 05, 2025 | 2,037 | 2,010 | 2,010 | 2,043 | 2,010 | 159,100 |
August 04, 2025 | 1,973 | 2,014 | 2,014 | 2,015 | 1,973 | 127,100 |
August 01, 2025 | 2,046 | 2,040 | 2,040 | 2,064 | 2,013 | 196,600 |
July 31, 2025 | 2,011 | 2,026 | 2,026 | 2,034 | 2,002 | 128,300 |
July 30, 2025 | 2,033 | 2,024 | 2,024 | 2,040 | 2,008 | 141,000 |
July 29, 2025 | 2,039 | 2,034 | 2,034 | 2,045 | 2,015 | 166,700 |
July 28, 2025 | 1,995 | 2,062 | 2,062 | 2,073 | 1,978 | 233,200 |
July 25, 2025 | 2,001 | 1,985 | 1,985 | 2,015 | 1,984 | 93,300 |
July 24, 2025 | 2,028 | 2,015 | 2,015 | 2,044 | 2,007 | 95,500 |