2,071.00
-6(-0.29%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,071 | 2,071 | 2,071 | 2,077 | 2,064 | 28,800 |
October 16, 2025 | 2,066 | 2,077 | 2,077 | 2,084 | 2,066 | 32,600 |
October 15, 2025 | 2,054 | 2,063 | 2,063 | 2,068 | 2,048 | 36,600 |
October 14, 2025 | 2,022 | 2,038 | 2,038 | 2,052 | 2,002 | 64,400 |
October 10, 2025 | 2,072 | 2,058 | 2,058 | 2,075 | 2,053 | 67,200 |
October 09, 2025 | 2,094 | 2,088 | 2,088 | 2,099 | 2,075 | 44,700 |
October 08, 2025 | 2,105 | 2,085 | 2,085 | 2,118 | 2,085 | 47,600 |
October 07, 2025 | 2,102 | 2,094 | 2,094 | 2,102 | 2,075 | 50,500 |
October 06, 2025 | 2,119 | 2,103 | 2,103 | 2,127 | 2,102 | 41,000 |
October 03, 2025 | 2,082 | 2,091 | 2,091 | 2,108 | 2,082 | 51,700 |
October 02, 2025 | 2,111 | 2,097 | 2,097 | 2,120 | 2,080 | 49,100 |
October 01, 2025 | 2,160 | 2,122 | 2,122 | 2,160 | 2,112 | 67,000 |
September 30, 2025 | 2,196 | 2,164 | 2,164 | 2,196 | 2,163 | 40,200 |
September 29, 2025 | 2,187 | 2,196 | 2,196 | 2,205 | 2,161 | 49,000 |
September 26, 2025 | 2,202 | 2,222 | 2,222 | 2,223 | 2,195 | 37,900 |
September 25, 2025 | 2,203 | 2,195 | 2,195 | 2,203 | 2,183 | 32,300 |
September 24, 2025 | 2,197 | 2,190 | 2,190 | 2,200 | 2,187 | 38,300 |
September 22, 2025 | 2,200 | 2,205 | 2,205 | 2,216 | 2,186 | 30,600 |
September 19, 2025 | 2,208 | 2,196 | 2,196 | 2,219 | 2,185 | 49,800 |
September 18, 2025 | 2,207 | 2,192 | 2,192 | 2,207 | 2,186 | 31,700 |
September 17, 2025 | 2,224 | 2,187 | 2,187 | 2,224 | 2,174 | 60,700 |
September 16, 2025 | 2,223 | 2,232 | 2,232 | 2,241 | 2,214 | 29,600 |
September 12, 2025 | 2,210 | 2,219 | 2,219 | 2,219 | 2,200 | 39,800 |
September 11, 2025 | 2,212 | 2,204 | 2,204 | 2,222 | 2,200 | 41,000 |
September 10, 2025 | 2,247 | 2,222 | 2,222 | 2,247 | 2,216 | 34,800 |
September 09, 2025 | 2,286 | 2,245 | 2,245 | 2,290 | 2,230 | 69,400 |
September 08, 2025 | 2,318 | 2,279 | 2,279 | 2,318 | 2,264 | 63,800 |
September 05, 2025 | 2,339 | 2,292 | 2,292 | 2,349 | 2,288 | 94,700 |
September 04, 2025 | 2,310 | 2,315 | 2,315 | 2,326 | 2,267 | 156,400 |
September 03, 2025 | 2,238 | 2,260 | 2,260 | 2,293 | 2,206 | 132,100 |
September 02, 2025 | 2,180 | 2,233 | 2,233 | 2,233 | 2,180 | 73,600 |
September 01, 2025 | 2,155 | 2,163 | 2,163 | 2,186 | 2,153 | 41,900 |
August 29, 2025 | 2,198 | 2,166 | 2,166 | 2,198 | 2,166 | 59,000 |
August 28, 2025 | 2,183 | 2,199 | 2,199 | 2,199 | 2,175 | 46,400 |
August 27, 2025 | 2,165 | 2,169 | 2,169 | 2,183 | 2,157 | 41,400 |
August 26, 2025 | 2,198 | 2,163 | 2,163 | 2,198 | 2,163 | 45,800 |
August 25, 2025 | 2,160 | 2,192 | 2,192 | 2,199 | 2,151 | 52,800 |
August 22, 2025 | 2,159 | 2,146 | 2,146 | 2,159 | 2,145 | 49,700 |
August 21, 2025 | 2,163 | 2,169 | 2,169 | 2,185 | 2,150 | 36,000 |
August 20, 2025 | 2,184 | 2,180 | 2,180 | 2,192 | 2,178 | 31,100 |
August 19, 2025 | 2,222 | 2,194 | 2,194 | 2,223 | 2,194 | 68,000 |
August 18, 2025 | 2,250 | 2,234 | 2,234 | 2,266 | 2,223 | 84,600 |
August 15, 2025 | 2,181 | 2,226 | 2,226 | 2,226 | 2,160 | 65,100 |
August 14, 2025 | 2,183 | 2,177 | 2,177 | 2,195 | 2,171 | 48,500 |
August 13, 2025 | 2,187 | 2,182 | 2,182 | 2,207 | 2,164 | 93,700 |
August 12, 2025 | 2,109 | 2,173 | 2,173 | 2,187 | 2,100 | 146,600 |
August 08, 2025 | 2,055 | 2,060 | 2,060 | 2,070 | 2,041 | 80,000 |
August 07, 2025 | 2,029 | 2,034 | 2,034 | 2,038 | 2,018 | 33,700 |
August 06, 2025 | 1,992 | 2,028 | 2,028 | 2,028 | 1,992 | 30,800 |
August 05, 2025 | 2,000 | 1,997 | 1,997 | 2,012 | 1,995 | 30,100 |
August 04, 2025 | 1,979 | 1,998 | 1,998 | 1,998 | 1,961 | 40,900 |
August 01, 2025 | 1,981 | 1,998 | 1,998 | 2,005 | 1,981 | 52,400 |
July 31, 2025 | 1,959 | 1,979 | 1,979 | 1,983 | 1,938 | 78,700 |
July 30, 2025 | 1,959 | 1,957 | 1,957 | 1,986 | 1,950 | 52,700 |
July 29, 2025 | 1,934 | 1,960 | 1,960 | 1,973 | 1,930 | 106,000 |
July 28, 2025 | 1,900 | 1,950 | 1,950 | 1,959 | 1,889 | 194,200 |
July 25, 2025 | 1,842 | 1,835 | 1,835 | 1,843 | 1,829 | 19,800 |
July 24, 2025 | 1,835 | 1,846 | 1,846 | 1,849 | 1,834 | 38,900 |
July 23, 2025 | 1,810 | 1,832 | 1,832 | 1,833 | 1,810 | 39,900 |
July 22, 2025 | 1,809 | 1,810 | 1,810 | 1,814 | 1,803 | 23,200 |