2,661.00
+33(+1.26%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2,628 | 2,661 | 2,661 | 2,685 | 2,628 | 26,200 |
October 01, 2025 | 2,725 | 2,628 | 2,628 | 2,744 | 2,613 | 36,600 |
September 30, 2025 | 2,728 | 2,723 | 2,723 | 2,747 | 2,698 | 17,600 |
September 29, 2025 | 2,775 | 2,749 | 2,749 | 2,775 | 2,716 | 21,900 |
September 26, 2025 | 2,771 | 2,818 | 2,767 | 2,818 | 2,771 | 26,900 |
September 25, 2025 | 2,799 | 2,799 | 2,748.34 | 2,810 | 2,789 | 19,100 |
September 24, 2025 | 2,803 | 2,799 | 2,748.34 | 2,816 | 2,773 | 22,400 |
September 22, 2025 | 2,827 | 2,814 | 2,763.07 | 2,846 | 2,814 | 17,800 |
September 19, 2025 | 2,848 | 2,827 | 2,775.84 | 2,854 | 2,812 | 34,600 |
September 18, 2025 | 2,791 | 2,830 | 2,778.78 | 2,849 | 2,770 | 28,800 |
September 17, 2025 | 2,800 | 2,777 | 2,726.74 | 2,800 | 2,757 | 28,800 |
September 16, 2025 | 2,793 | 2,801 | 2,750.31 | 2,808 | 2,770 | 25,400 |
September 12, 2025 | 2,826 | 2,801 | 2,801 | 2,839 | 2,800 | 26,700 |
September 11, 2025 | 2,819 | 2,811 | 2,811 | 2,837 | 2,785 | 19,400 |
September 10, 2025 | 2,830 | 2,819 | 2,819 | 2,831 | 2,798 | 19,200 |
September 09, 2025 | 2,790 | 2,822 | 2,822 | 2,828 | 2,789 | 41,300 |
September 08, 2025 | 2,756 | 2,765 | 2,765 | 2,765 | 2,738 | 15,600 |
September 05, 2025 | 2,730 | 2,720 | 2,720 | 2,736 | 2,707 | 29,400 |
September 04, 2025 | 2,679 | 2,722 | 2,722 | 2,732 | 2,667 | 28,300 |
September 03, 2025 | 2,671 | 2,650 | 2,650 | 2,684 | 2,638 | 23,800 |
September 02, 2025 | 2,664 | 2,671 | 2,671 | 2,688 | 2,656 | 17,800 |
September 01, 2025 | 2,700 | 2,646 | 2,646 | 2,728 | 2,631 | 28,700 |
August 29, 2025 | 2,680 | 2,714 | 2,714 | 2,724 | 2,680 | 23,100 |
August 28, 2025 | 2,671 | 2,679 | 2,679 | 2,698 | 2,655 | 24,900 |
August 27, 2025 | 2,684 | 2,691 | 2,691 | 2,707 | 2,660 | 36,900 |
August 26, 2025 | 2,644 | 2,674 | 2,674 | 2,764 | 2,644 | 96,900 |
August 25, 2025 | 2,603 | 2,597 | 2,597 | 2,613 | 2,590 | 19,900 |
August 22, 2025 | 2,609 | 2,602 | 2,602 | 2,617 | 2,589 | 16,500 |
August 21, 2025 | 2,618 | 2,615 | 2,615 | 2,623 | 2,603 | 13,100 |
August 20, 2025 | 2,633 | 2,620 | 2,620 | 2,639 | 2,619 | 10,800 |
August 19, 2025 | 2,632 | 2,636 | 2,636 | 2,643 | 2,620 | 24,200 |
August 18, 2025 | 2,656 | 2,644 | 2,644 | 2,672 | 2,637 | 29,000 |
August 15, 2025 | 2,693 | 2,664 | 2,664 | 2,698 | 2,647 | 41,000 |
August 14, 2025 | 2,703 | 2,692 | 2,692 | 2,715 | 2,680 | 17,500 |
August 13, 2025 | 2,730 | 2,734 | 2,734 | 2,760 | 2,719 | 23,600 |
August 12, 2025 | 2,778 | 2,750 | 2,750 | 2,782 | 2,731 | 32,600 |
August 08, 2025 | 2,767 | 2,790 | 2,790 | 2,816 | 2,761 | 40,100 |
August 07, 2025 | 2,772 | 2,788 | 2,788 | 2,810 | 2,751 | 40,600 |
August 06, 2025 | 2,699 | 2,768 | 2,768 | 2,775 | 2,655 | 56,300 |
August 05, 2025 | 2,690 | 2,679 | 2,679 | 2,706 | 2,638 | 45,100 |
August 04, 2025 | 2,685 | 2,705 | 2,705 | 2,719 | 2,606 | 48,800 |
August 01, 2025 | 2,582 | 2,689 | 2,689 | 2,720 | 2,558 | 89,800 |
July 31, 2025 | 2,556 | 2,566 | 2,566 | 2,585 | 2,555 | 30,300 |
July 30, 2025 | 2,545 | 2,566 | 2,566 | 2,583 | 2,545 | 28,100 |
July 29, 2025 | 2,530 | 2,545 | 2,545 | 2,554 | 2,512 | 27,300 |
July 28, 2025 | 2,564 | 2,535 | 2,535 | 2,572 | 2,518 | 43,200 |
July 25, 2025 | 2,529 | 2,594 | 2,594 | 2,632 | 2,528 | 69,300 |
July 24, 2025 | 2,506 | 2,517 | 2,517 | 2,528 | 2,506 | 29,600 |
July 23, 2025 | 2,523 | 2,517 | 2,517 | 2,523 | 2,495 | 42,600 |
July 22, 2025 | 2,478 | 2,495 | 2,495 | 2,515 | 2,478 | 21,500 |
July 18, 2025 | 2,526 | 2,478 | 2,478 | 2,526 | 2,478 | 16,300 |
July 17, 2025 | 2,480 | 2,512 | 2,512 | 2,520 | 2,480 | 16,000 |
July 16, 2025 | 2,486 | 2,508 | 2,508 | 2,517 | 2,481 | 25,200 |
July 15, 2025 | 2,481 | 2,486 | 2,486 | 2,498 | 2,464 | 23,300 |
July 14, 2025 | 2,502 | 2,480 | 2,480 | 2,513 | 2,473 | 15,800 |
July 11, 2025 | 2,500 | 2,500 | 2,500 | 2,519 | 2,490 | 17,600 |
July 10, 2025 | 2,517 | 2,488 | 2,488 | 2,517 | 2,471 | 37,700 |
July 09, 2025 | 2,515 | 2,511 | 2,511 | 2,549 | 2,497 | 24,500 |
July 08, 2025 | 2,495 | 2,499 | 2,499 | 2,507 | 2,485 | 37,300 |
July 07, 2025 | 2,532 | 2,490 | 2,490 | 2,534 | 2,459 | 80,900 |