2,436.00
+9(+0.37%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,423 | 2,436 | 2,436 | 2,446 | 2,417 | 71,800 |
October 16, 2025 | 2,422 | 2,427 | 2,427 | 2,447 | 2,412 | 56,100 |
October 15, 2025 | 2,407 | 2,422 | 2,422 | 2,431 | 2,389 | 94,800 |
October 14, 2025 | 2,419 | 2,382 | 2,382 | 2,472 | 2,366 | 182,000 |
October 10, 2025 | 2,492 | 2,467 | 2,467 | 2,506 | 2,467 | 121,600 |
October 09, 2025 | 2,502 | 2,526 | 2,526 | 2,526 | 2,489 | 93,500 |
October 08, 2025 | 2,483 | 2,501 | 2,501 | 2,528 | 2,479 | 89,200 |
October 07, 2025 | 2,471 | 2,495 | 2,495 | 2,539 | 2,471 | 140,900 |
October 06, 2025 | 2,440 | 2,462 | 2,462 | 2,483 | 2,402 | 131,400 |
October 03, 2025 | 2,350 | 2,390 | 2,390 | 2,404 | 2,350 | 107,000 |
October 02, 2025 | 2,351 | 2,318 | 2,318 | 2,363 | 2,316 | 109,600 |
October 01, 2025 | 2,433 | 2,375 | 2,375 | 2,446 | 2,354 | 162,900 |
September 30, 2025 | 2,518 | 2,453 | 2,453 | 2,530 | 2,453 | 221,700 |
September 29, 2025 | 2,573 | 2,534 | 2,534 | 2,580 | 2,510 | 180,900 |
September 26, 2025 | 2,508 | 2,548 | 2,548 | 2,557 | 2,499 | 156,700 |
September 25, 2025 | 2,530 | 2,508 | 2,508 | 2,547 | 2,500 | 107,300 |
September 24, 2025 | 2,532 | 2,550 | 2,550 | 2,550 | 2,505 | 136,300 |
September 22, 2025 | 2,530 | 2,532 | 2,532 | 2,574 | 2,529 | 126,300 |
September 19, 2025 | 2,510 | 2,523 | 2,523 | 2,529 | 2,490 | 163,500 |
September 18, 2025 | 2,468 | 2,499 | 2,499 | 2,510 | 2,458 | 124,900 |
September 17, 2025 | 2,468 | 2,499 | 2,499 | 2,510 | 2,458 | 124,900 |
September 16, 2025 | 2,467 | 2,474 | 2,474 | 2,476 | 2,446 | 102,000 |
September 12, 2025 | 2,447 | 2,441 | 2,441 | 2,465 | 2,435 | 85,200 |
September 11, 2025 | 2,447 | 2,441 | 2,441 | 2,465 | 2,435 | 103,000 |
September 10, 2025 | 2,389 | 2,423 | 2,423 | 2,425 | 2,376 | 79,000 |
September 09, 2025 | 2,400 | 2,378 | 2,378 | 2,420 | 2,361 | 102,300 |
September 08, 2025 | 2,420 | 2,385 | 2,385 | 2,422 | 2,382 | 100,900 |
September 05, 2025 | 2,407 | 2,420 | 2,420 | 2,442 | 2,381 | 122,500 |
September 04, 2025 | 2,403 | 2,402 | 2,402 | 2,415 | 2,370 | 185,100 |
September 03, 2025 | 2,319 | 2,389 | 2,389 | 2,407 | 2,319 | 208,800 |
September 02, 2025 | 2,338 | 2,318 | 2,318 | 2,344 | 2,312 | 68,500 |
September 01, 2025 | 2,346 | 2,334 | 2,334 | 2,374 | 2,322 | 112,500 |
August 29, 2025 | 2,331 | 2,348 | 2,348 | 2,359 | 2,324 | 133,400 |
August 28, 2025 | 2,350 | 2,361 | 2,361 | 2,361 | 2,334 | 117,200 |
August 27, 2025 | 2,385 | 2,356 | 2,356 | 2,385 | 2,356 | 147,700 |
August 26, 2025 | 2,403 | 2,380 | 2,380 | 2,405 | 2,360 | 205,900 |
August 25, 2025 | 2,489 | 2,417 | 2,417 | 2,489 | 2,416 | 123,600 |
August 22, 2025 | 2,483 | 2,477 | 2,477 | 2,490 | 2,459 | 88,500 |
August 21, 2025 | 2,474 | 2,479 | 2,479 | 2,480 | 2,457 | 89,600 |
August 20, 2025 | 2,470 | 2,474 | 2,474 | 2,486 | 2,454 | 127,100 |
August 19, 2025 | 2,486 | 2,482 | 2,482 | 2,491 | 2,451 | 192,400 |
August 18, 2025 | 2,457 | 2,486 | 2,486 | 2,490 | 2,440 | 144,400 |
August 15, 2025 | 2,415 | 2,440 | 2,440 | 2,443 | 2,389 | 136,300 |
August 14, 2025 | 2,431 | 2,405 | 2,405 | 2,432 | 2,380 | 205,800 |
August 13, 2025 | 2,473 | 2,467 | 2,467 | 2,475 | 2,451 | 193,100 |
August 12, 2025 | 2,530 | 2,471 | 2,471 | 2,537 | 2,455 | 271,600 |
August 08, 2025 | 2,510 | 2,503 | 2,503 | 2,538 | 2,479 | 237,500 |
August 07, 2025 | 2,452 | 2,481 | 2,481 | 2,510 | 2,446 | 239,300 |
August 06, 2025 | 2,436 | 2,449 | 2,449 | 2,454 | 2,404 | 306,100 |
August 05, 2025 | 2,391 | 2,425 | 2,425 | 2,443 | 2,275 | 937,700 |
August 04, 2025 | 2,276 | 2,341 | 2,341 | 2,366 | 2,273 | 216,500 |
August 01, 2025 | 2,328 | 2,359 | 2,359 | 2,364 | 2,324 | 130,600 |
July 31, 2025 | 2,317 | 2,331 | 2,331 | 2,340 | 2,295 | 154,900 |
July 30, 2025 | 2,291 | 2,272 | 2,272 | 2,314 | 2,272 | 375,400 |
July 29, 2025 | 2,321 | 2,280 | 2,280 | 2,347 | 2,267 | 231,300 |
July 28, 2025 | 2,329 | 2,310 | 2,310 | 2,348 | 2,295 | 129,400 |
July 25, 2025 | 2,299 | 2,328 | 2,328 | 2,337 | 2,282 | 134,900 |
July 24, 2025 | 2,284 | 2,308 | 2,308 | 2,308 | 2,267 | 189,500 |
July 23, 2025 | 2,277 | 2,254 | 2,254 | 2,280 | 2,240 | 165,100 |
July 22, 2025 | 2,244 | 2,268 | 2,268 | 2,277 | 2,225 | 164,100 |