2,506.00
-12(-0.48%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,504 | 2,506 | 2,506 | 2,514 | 2,495 | 29,700 |
October 16, 2025 | 2,519 | 2,518 | 2,518 | 2,519 | 2,502 | 27,700 |
October 15, 2025 | 2,480 | 2,516 | 2,516 | 2,518 | 2,473 | 49,800 |
October 14, 2025 | 2,432 | 2,468 | 2,468 | 2,480 | 2,431 | 84,000 |
October 10, 2025 | 2,500 | 2,472 | 2,472 | 2,501 | 2,467 | 65,100 |
October 09, 2025 | 2,508 | 2,511 | 2,511 | 2,517 | 2,503 | 27,200 |
October 08, 2025 | 2,534 | 2,508 | 2,508 | 2,554 | 2,508 | 36,200 |
October 07, 2025 | 2,550 | 2,538 | 2,538 | 2,550 | 2,522 | 46,500 |
October 06, 2025 | 2,560 | 2,550 | 2,550 | 2,560 | 2,512 | 80,500 |
October 03, 2025 | 2,465 | 2,497 | 2,497 | 2,502 | 2,460 | 49,000 |
October 02, 2025 | 2,494 | 2,462 | 2,462 | 2,500 | 2,453 | 66,200 |
October 01, 2025 | 2,562 | 2,487 | 2,487 | 2,562 | 2,485 | 98,400 |
September 30, 2025 | 2,574 | 2,569 | 2,569 | 2,574 | 2,550 | 47,000 |
September 29, 2025 | 2,566 | 2,579 | 2,579 | 2,589 | 2,535 | 121,200 |
September 26, 2025 | 2,611 | 2,621 | 2,621 | 2,634 | 2,604 | 114,500 |
September 25, 2025 | 2,620 | 2,611 | 2,611 | 2,621 | 2,600 | 59,800 |
September 24, 2025 | 2,600 | 2,600 | 2,600 | 2,615 | 2,588 | 72,400 |
September 22, 2025 | 2,641 | 2,608 | 2,608 | 2,658 | 2,608 | 95,100 |
September 19, 2025 | 2,653 | 2,631 | 2,631 | 2,663 | 2,618 | 99,100 |
September 18, 2025 | 2,655 | 2,649 | 2,649 | 2,665 | 2,645 | 50,800 |
September 17, 2025 | 2,690 | 2,653 | 2,653 | 2,690 | 2,651 | 62,500 |
September 16, 2025 | 2,724 | 2,695 | 2,695 | 2,724 | 2,684 | 72,300 |
September 12, 2025 | 2,762 | 2,716 | 2,716 | 2,772 | 2,712 | 98,700 |
September 11, 2025 | 2,737 | 2,759 | 2,759 | 2,759 | 2,711 | 131,000 |
September 10, 2025 | 2,699 | 2,722 | 2,722 | 2,722 | 2,686 | 54,900 |
September 09, 2025 | 2,687 | 2,683 | 2,683 | 2,699 | 2,674 | 48,100 |
September 08, 2025 | 2,675 | 2,674 | 2,674 | 2,684 | 2,658 | 38,400 |
September 05, 2025 | 2,661 | 2,668 | 2,668 | 2,679 | 2,651 | 42,700 |
September 04, 2025 | 2,650 | 2,661 | 2,661 | 2,669 | 2,634 | 39,100 |
September 03, 2025 | 2,670 | 2,649 | 2,649 | 2,685 | 2,642 | 57,700 |
September 02, 2025 | 2,615 | 2,676 | 2,676 | 2,676 | 2,614 | 75,300 |
September 01, 2025 | 2,611 | 2,600 | 2,600 | 2,629 | 2,592 | 66,400 |
August 29, 2025 | 2,610 | 2,615 | 2,615 | 2,615 | 2,595 | 57,400 |
August 28, 2025 | 2,606 | 2,610 | 2,610 | 2,610 | 2,592 | 32,500 |
August 27, 2025 | 2,605 | 2,595 | 2,595 | 2,612 | 2,595 | 55,000 |
August 26, 2025 | 2,620 | 2,607 | 2,607 | 2,626 | 2,598 | 58,800 |
August 25, 2025 | 2,608 | 2,615 | 2,615 | 2,627 | 2,602 | 40,500 |
August 22, 2025 | 2,595 | 2,595 | 2,595 | 2,603 | 2,580 | 47,100 |
August 21, 2025 | 2,607 | 2,593 | 2,593 | 2,610 | 2,586 | 55,400 |
August 20, 2025 | 2,614 | 2,615 | 2,615 | 2,622 | 2,607 | 35,500 |
August 19, 2025 | 2,611 | 2,615 | 2,615 | 2,627 | 2,606 | 49,400 |
August 18, 2025 | 2,599 | 2,618 | 2,618 | 2,619 | 2,593 | 78,900 |
August 15, 2025 | 2,589 | 2,586 | 2,586 | 2,594 | 2,572 | 57,100 |
August 14, 2025 | 2,614 | 2,583 | 2,583 | 2,614 | 2,577 | 61,800 |
August 13, 2025 | 2,600 | 2,610 | 2,610 | 2,615 | 2,586 | 52,300 |
August 12, 2025 | 2,598 | 2,598 | 2,598 | 2,612 | 2,580 | 103,800 |
August 08, 2025 | 2,570 | 2,598 | 2,598 | 2,600 | 2,554 | 66,700 |
August 07, 2025 | 2,579 | 2,557 | 2,557 | 2,585 | 2,544 | 70,800 |
August 06, 2025 | 2,563 | 2,579 | 2,579 | 2,588 | 2,561 | 52,000 |
August 05, 2025 | 2,570 | 2,568 | 2,568 | 2,594 | 2,548 | 70,500 |
August 04, 2025 | 2,490 | 2,550 | 2,550 | 2,550 | 2,483 | 92,700 |
August 01, 2025 | 2,500 | 2,508 | 2,508 | 2,535 | 2,492 | 75,700 |
July 31, 2025 | 2,485 | 2,485 | 2,485 | 2,497 | 2,477 | 45,200 |
July 30, 2025 | 2,480 | 2,485 | 2,485 | 2,495 | 2,475 | 50,900 |
July 29, 2025 | 2,486 | 2,481 | 2,481 | 2,517 | 2,473 | 80,000 |
July 28, 2025 | 2,529 | 2,485 | 2,485 | 2,549 | 2,479 | 132,700 |
July 25, 2025 | 2,577 | 2,528 | 2,528 | 2,650 | 2,491 | 417,200 |
July 24, 2025 | 2,480 | 2,458 | 2,458 | 2,497 | 2,423 | 249,200 |
July 23, 2025 | 2,357 | 2,380 | 2,380 | 2,382 | 2,348 | 50,800 |
July 22, 2025 | 2,350 | 2,340 | 2,340 | 2,369 | 2,340 | 40,700 |