2,312.50
-21(-0.90%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,317.5 | 2,312.5 | 2,312.5 | 2,321.5 | 2,299.5 | 719,600 |
October 16, 2025 | 2,306 | 2,333.5 | 2,333.5 | 2,333.5 | 2,298 | 781,400 |
October 15, 2025 | 2,326 | 2,320.5 | 2,320.5 | 2,332 | 2,290 | 687,200 |
October 14, 2025 | 2,277.5 | 2,304 | 2,304 | 2,321.5 | 2,277.5 | 1.14M |
October 10, 2025 | 2,343.5 | 2,360 | 2,360 | 2,389 | 2,340.5 | 1.12M |
October 09, 2025 | 2,382 | 2,358 | 2,358 | 2,409.5 | 2,352.5 | 894,300 |
October 08, 2025 | 2,324 | 2,373 | 2,373 | 2,391.5 | 2,319 | 1.23M |
October 07, 2025 | 2,347 | 2,339.5 | 2,339.5 | 2,367 | 2,335 | 1.15M |
October 06, 2025 | 2,328 | 2,354.5 | 2,354.5 | 2,362 | 2,303.5 | 1.51M |
October 03, 2025 | 2,291.5 | 2,281.5 | 2,281.5 | 2,312.5 | 2,272.5 | 1.15M |
October 02, 2025 | 2,356.5 | 2,291.5 | 2,291.5 | 2,365 | 2,285.5 | 1.57M |
October 01, 2025 | 2,376 | 2,366.5 | 2,366.5 | 2,396 | 2,358.5 | 1.05M |
September 30, 2025 | 2,372 | 2,401.5 | 2,401.5 | 2,421 | 2,366.5 | 1.16M |
September 29, 2025 | 2,415 | 2,356 | 2,356 | 2,427 | 2,350 | 1.12M |
September 26, 2025 | 2,427.5 | 2,413.5 | 2,413.5 | 2,440.5 | 2,397 | 1.42M |
September 25, 2025 | 2,448 | 2,432.5 | 2,432.5 | 2,454.5 | 2,396 | 2.34M |
September 24, 2025 | 2,572 | 2,518.5 | 2,518.5 | 2,581.5 | 2,485 | 1.29M |
September 22, 2025 | 2,558 | 2,599 | 2,599 | 2,604 | 2,555 | 692,400 |
September 19, 2025 | 2,648 | 2,558 | 2,558 | 2,654 | 2,540.5 | 1.47M |
September 18, 2025 | 2,658 | 2,647.5 | 2,647.5 | 2,668 | 2,629 | 772,200 |
September 17, 2025 | 2,650.5 | 2,645 | 2,645 | 2,663.5 | 2,624 | 772,200 |
September 16, 2025 | 2,659 | 2,652.5 | 2,652.5 | 2,689.5 | 2,634.5 | 818,300 |
September 12, 2025 | 2,710 | 2,690 | 2,690 | 2,710 | 2,671 | 902,700 |
September 11, 2025 | 2,661.5 | 2,666.5 | 2,666.5 | 2,688.5 | 2,655 | 713,200 |
September 10, 2025 | 2,708 | 2,693.5 | 2,693.5 | 2,720 | 2,679 | 711,400 |
September 09, 2025 | 2,707 | 2,689 | 2,689 | 2,719 | 2,685 | 617,500 |
September 08, 2025 | 2,729.5 | 2,707 | 2,707 | 2,741 | 2,706 | 821,600 |
September 05, 2025 | 2,715 | 2,721.5 | 2,721.5 | 2,730.5 | 2,691 | 991,200 |
September 04, 2025 | 2,690 | 2,701 | 2,701 | 2,708 | 2,670 | 1.09M |
September 03, 2025 | 2,621.5 | 2,654 | 2,654 | 2,675 | 2,610 | 1.06M |
September 02, 2025 | 2,600.5 | 2,621.5 | 2,621.5 | 2,659 | 2,600 | 1.02M |
September 01, 2025 | 2,563.5 | 2,614.5 | 2,614.5 | 2,619.5 | 2,553 | 940,300 |
August 29, 2025 | 2,522.5 | 2,536 | 2,536 | 2,546.5 | 2,505.5 | 809,700 |
August 28, 2025 | 2,532 | 2,517 | 2,517 | 2,536 | 2,501.5 | 845,500 |
August 27, 2025 | 2,575 | 2,532 | 2,532 | 2,579 | 2,504 | 1.06M |
August 26, 2025 | 2,594.5 | 2,580.5 | 2,580.5 | 2,612 | 2,569 | 823,400 |
August 25, 2025 | 2,610.5 | 2,579 | 2,579 | 2,626.5 | 2,567.5 | 846,100 |
August 22, 2025 | 2,630 | 2,608 | 2,608 | 2,638 | 2,608 | 843,800 |
August 21, 2025 | 2,609 | 2,636.5 | 2,636.5 | 2,647.5 | 2,602.5 | 708,400 |
August 20, 2025 | 2,666 | 2,627.5 | 2,627.5 | 2,666.5 | 2,606.5 | 679,100 |
August 19, 2025 | 2,697 | 2,671 | 2,671 | 2,718 | 2,650 | 1.05M |
August 18, 2025 | 2,666 | 2,693 | 2,693 | 2,729.5 | 2,665.5 | 1.79M |
August 15, 2025 | 2,677 | 2,642 | 2,642 | 2,725 | 2,566.5 | 3.42M |
August 14, 2025 | 2,507 | 2,491 | 2,491 | 2,530 | 2,478 | 1.41M |
August 13, 2025 | 2,473 | 2,526.5 | 2,526.5 | 2,542.5 | 2,455.5 | 1.19M |
August 12, 2025 | 2,452.5 | 2,457 | 2,457 | 2,479.5 | 2,445 | 1.09M |
August 08, 2025 | 2,382 | 2,448.5 | 2,448.5 | 2,455 | 2,368.5 | 1.3M |
August 07, 2025 | 2,380 | 2,347.5 | 2,347.5 | 2,404 | 2,337.5 | 1.12M |
August 06, 2025 | 2,350 | 2,395.5 | 2,395.5 | 2,416 | 2,350 | 736,000 |
August 05, 2025 | 2,387 | 2,376 | 2,376 | 2,395.5 | 2,363 | 461,300 |
August 04, 2025 | 2,317.5 | 2,360.5 | 2,360.5 | 2,370.5 | 2,311.5 | 553,300 |
August 01, 2025 | 2,363.5 | 2,384 | 2,384 | 2,393 | 2,360 | 550,300 |
July 31, 2025 | 2,348.5 | 2,364.5 | 2,364.5 | 2,365 | 2,339 | 839,300 |
July 30, 2025 | 2,368.5 | 2,360.5 | 2,360.5 | 2,382 | 2,345 | 534,600 |
July 29, 2025 | 2,360 | 2,383 | 2,383 | 2,383 | 2,349 | 684,300 |
July 28, 2025 | 2,410 | 2,398 | 2,398 | 2,426.5 | 2,397 | 534,000 |
July 25, 2025 | 2,390 | 2,400.5 | 2,400.5 | 2,415 | 2,377 | 884,400 |
July 24, 2025 | 2,351.5 | 2,368.5 | 2,368.5 | 2,373.5 | 2,343.5 | 837,900 |
July 23, 2025 | 2,279.5 | 2,325 | 2,325 | 2,336 | 2,272.5 | 1.14M |
July 22, 2025 | 2,304 | 2,238 | 2,238 | 2,317 | 2,238 | 763,400 |