2,833.00
-127(-4.29%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,875 | 2,833 | 2,833 | 2,905 | 2,832 | 233,900 |
October 16, 2025 | 2,891 | 2,960 | 2,960 | 2,960 | 2,853 | 323,900 |
October 15, 2025 | 2,720 | 2,858 | 2,858 | 2,865 | 2,720 | 282,900 |
October 14, 2025 | 2,748 | 2,679 | 2,679 | 2,803 | 2,679 | 231,000 |
October 10, 2025 | 2,825 | 2,783 | 2,783 | 2,825 | 2,763 | 251,700 |
October 09, 2025 | 2,748 | 2,827 | 2,827 | 2,856 | 2,747 | 270,100 |
October 08, 2025 | 2,816 | 2,761 | 2,761 | 2,822 | 2,751 | 239,100 |
October 07, 2025 | 2,831 | 2,812 | 2,812 | 2,849 | 2,811 | 173,200 |
October 06, 2025 | 2,862 | 2,829 | 2,829 | 2,862 | 2,795 | 220,200 |
October 03, 2025 | 2,776 | 2,785 | 2,785 | 2,810 | 2,776 | 233,200 |
October 02, 2025 | 2,703 | 2,795 | 2,795 | 2,816 | 2,703 | 247,200 |
October 01, 2025 | 2,751 | 2,711 | 2,711 | 2,764 | 2,698 | 299,900 |
September 30, 2025 | 2,842 | 2,799 | 2,799 | 2,868 | 2,788 | 225,700 |
September 29, 2025 | 2,937 | 2,860 | 2,860 | 2,949 | 2,860 | 176,200 |
September 26, 2025 | 2,907 | 2,900 | 2,900 | 2,912 | 2,877 | 207,000 |
September 25, 2025 | 2,920 | 2,912 | 2,912 | 2,941 | 2,895 | 259,100 |
September 24, 2025 | 2,964 | 2,929 | 2,929 | 2,978 | 2,915 | 267,500 |
September 22, 2025 | 2,912 | 2,952 | 2,952 | 3,010 | 2,911 | 319,900 |
September 19, 2025 | 2,958 | 2,868 | 2,868 | 2,958 | 2,845 | 312,200 |
September 18, 2025 | 2,925 | 2,929 | 2,929 | 2,954 | 2,882 | 252,100 |
September 17, 2025 | 2,978 | 2,891 | 2,891 | 2,978 | 2,891 | 369,000 |
September 16, 2025 | 2,859 | 2,975 | 2,975 | 2,978 | 2,858 | 417,600 |
September 12, 2025 | 2,782 | 2,818 | 2,818 | 2,855 | 2,781 | 433,000 |
September 11, 2025 | 2,716 | 2,821 | 2,821 | 2,837 | 2,711 | 433,000 |
September 10, 2025 | 2,712 | 2,694 | 2,694 | 2,729 | 2,689 | 193,900 |
September 09, 2025 | 2,721 | 2,714 | 2,714 | 2,739 | 2,692 | 281,300 |
September 08, 2025 | 2,727 | 2,725 | 2,725 | 2,733 | 2,672 | 333,200 |
September 05, 2025 | 2,621 | 2,717 | 2,717 | 2,717 | 2,621 | 416,500 |
September 04, 2025 | 2,607 | 2,618 | 2,618 | 2,636 | 2,596 | 370,900 |
September 03, 2025 | 2,579 | 2,580 | 2,580 | 2,624 | 2,568 | 422,900 |
September 02, 2025 | 2,517 | 2,577 | 2,577 | 2,638 | 2,517 | 397,200 |
September 01, 2025 | 2,487 | 2,521 | 2,521 | 2,522 | 2,455 | 348,500 |
August 29, 2025 | 2,478 | 2,481 | 2,481 | 2,524 | 2,471 | 391,400 |
August 28, 2025 | 2,465 | 2,467 | 2,467 | 2,481 | 2,455 | 326,700 |
August 27, 2025 | 2,471 | 2,455 | 2,455 | 2,495 | 2,440 | 291,600 |
August 26, 2025 | 2,476 | 2,473 | 2,473 | 2,508 | 2,462 | 350,600 |
August 25, 2025 | 2,404 | 2,468 | 2,468 | 2,508 | 2,400 | 463,800 |
August 22, 2025 | 2,315 | 2,372 | 2,372 | 2,380 | 2,311 | 498,000 |
August 21, 2025 | 2,270 | 2,291 | 2,291 | 2,297 | 2,255 | 255,000 |
August 20, 2025 | 2,323 | 2,269 | 2,269 | 2,323 | 2,257 | 335,000 |
August 19, 2025 | 2,319 | 2,323 | 2,323 | 2,336 | 2,302 | 323,600 |
August 18, 2025 | 2,280 | 2,281 | 2,284 | 2,317 | 2,276 | 301,000 |
August 15, 2025 | 2,280 | 2,277 | 2,277 | 2,286 | 2,262 | 278,600 |
August 14, 2025 | 2,260 | 2,264 | 2,264 | 2,282 | 2,243 | 301,300 |
August 13, 2025 | 2,279 | 2,275 | 2,275 | 2,333 | 2,273 | 406,800 |
August 12, 2025 | 2,253 | 2,264 | 2,264 | 2,285 | 2,236 | 641,600 |
August 08, 2025 | 2,153 | 2,254 | 2,254 | 2,281 | 2,151 | 1.53M |
August 07, 2025 | 2,635 | 2,603 | 2,603 | 2,638 | 2,592 | 282,600 |
August 06, 2025 | 2,598 | 2,622 | 2,622 | 2,625 | 2,581 | 220,900 |
August 05, 2025 | 2,573 | 2,599 | 2,599 | 2,635 | 2,560 | 229,300 |
August 04, 2025 | 2,530 | 2,569 | 2,569 | 2,571 | 2,522 | 157,600 |
August 01, 2025 | 2,579 | 2,580 | 2,580 | 2,600 | 2,574 | 154,800 |
July 31, 2025 | 2,547 | 2,591 | 2,591 | 2,605 | 2,544 | 198,000 |
July 30, 2025 | 2,539 | 2,547 | 2,547 | 2,558 | 2,529 | 133,600 |
July 29, 2025 | 2,562 | 2,527 | 2,527 | 2,562 | 2,527 | 146,300 |
July 28, 2025 | 2,569 | 2,583 | 2,583 | 2,591 | 2,559 | 139,300 |
July 25, 2025 | 2,586 | 2,567 | 2,567 | 2,599 | 2,566 | 176,300 |
July 24, 2025 | 2,631 | 2,616 | 2,616 | 2,634 | 2,585 | 266,000 |
July 23, 2025 | 2,531 | 2,587 | 2,587 | 2,595 | 2,515 | 413,700 |
July 22, 2025 | 2,484 | 2,492 | 2,492 | 2,525 | 2,472 | 214,000 |