3,020.00
-5(-0.17%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 3,010 | 3,020 | 3,020 | 3,030 | 3,010 | 12,900 |
October 16, 2025 | 3,035 | 3,025 | 3,025 | 3,040 | 3,010 | 14,300 |
October 15, 2025 | 2,996 | 3,015 | 3,015 | 3,025 | 2,975 | 17,100 |
October 14, 2025 | 2,959 | 2,962 | 2,962 | 2,990 | 2,945 | 26,300 |
October 10, 2025 | 3,010 | 2,975 | 2,975 | 3,030 | 2,975 | 28,900 |
October 09, 2025 | 3,060 | 3,045 | 3,045 | 3,065 | 3,035 | 16,100 |
October 08, 2025 | 3,065 | 3,060 | 3,060 | 3,085 | 3,060 | 13,900 |
October 07, 2025 | 3,065 | 3,065 | 3,065 | 3,080 | 3,050 | 20,800 |
October 06, 2025 | 3,120 | 3,080 | 3,080 | 3,120 | 3,065 | 26,000 |
October 03, 2025 | 3,015 | 3,050 | 3,050 | 3,050 | 3,005 | 31,600 |
October 02, 2025 | 3,015 | 3,005 | 3,005 | 3,025 | 2,970 | 35,600 |
October 01, 2025 | 3,075 | 3,015 | 3,015 | 3,080 | 3,000 | 45,700 |
September 30, 2025 | 3,110 | 3,085 | 3,085 | 3,140 | 3,075 | 21,800 |
September 29, 2025 | 3,120 | 3,115 | 3,115 | 3,125 | 3,085 | 35,000 |
September 26, 2025 | 3,150 | 3,185 | 3,185 | 3,190 | 3,150 | 39,800 |
September 25, 2025 | 3,160 | 3,150 | 3,150 | 3,165 | 3,145 | 19,400 |
September 24, 2025 | 3,160 | 3,150 | 3,150 | 3,165 | 3,140 | 33,300 |
September 22, 2025 | 3,180 | 3,175 | 3,175 | 3,200 | 3,160 | 13,100 |
September 19, 2025 | 3,165 | 3,175 | 3,175 | 3,185 | 3,150 | 38,500 |
September 18, 2025 | 3,190 | 3,160 | 3,160 | 3,190 | 3,160 | 14,600 |
September 17, 2025 | 3,200 | 3,185 | 3,185 | 3,210 | 3,180 | 22,200 |
September 16, 2025 | 3,190 | 3,230 | 3,230 | 3,230 | 3,190 | 12,900 |
September 12, 2025 | 3,190 | 3,185 | 3,185 | 3,205 | 3,185 | 27,400 |
September 11, 2025 | 3,205 | 3,190 | 3,190 | 3,205 | 3,160 | 13,200 |
September 10, 2025 | 3,170 | 3,195 | 3,195 | 3,210 | 3,170 | 13,300 |
September 09, 2025 | 3,215 | 3,180 | 3,180 | 3,300 | 3,155 | 33,800 |
September 08, 2025 | 3,175 | 3,195 | 3,195 | 3,215 | 3,175 | 13,700 |
September 05, 2025 | 3,155 | 3,150 | 3,150 | 3,205 | 3,140 | 25,900 |
September 04, 2025 | 3,125 | 3,140 | 3,140 | 3,145 | 3,090 | 24,400 |
September 03, 2025 | 3,105 | 3,125 | 3,125 | 3,140 | 3,100 | 22,500 |
September 02, 2025 | 3,085 | 3,110 | 3,110 | 3,110 | 3,075 | 30,100 |
September 01, 2025 | 3,075 | 3,065 | 3,065 | 3,095 | 3,040 | 24,800 |
August 29, 2025 | 3,080 | 3,080 | 3,080 | 3,095 | 3,065 | 9,800 |
August 28, 2025 | 3,085 | 3,085 | 3,085 | 3,110 | 3,075 | 14,900 |
August 27, 2025 | 3,105 | 3,090 | 3,090 | 3,145 | 3,080 | 26,100 |
August 26, 2025 | 3,075 | 3,090 | 3,090 | 3,200 | 3,075 | 45,900 |
August 25, 2025 | 3,070 | 3,055 | 3,055 | 3,070 | 3,050 | 23,800 |
August 22, 2025 | 3,080 | 3,065 | 3,065 | 3,095 | 3,055 | 15,800 |
August 21, 2025 | 3,060 | 3,060 | 3,060 | 3,075 | 3,045 | 17,800 |
August 20, 2025 | 3,045 | 3,060 | 3,060 | 3,065 | 3,030 | 22,000 |
August 19, 2025 | 3,050 | 3,040 | 3,040 | 3,050 | 3,020 | 21,500 |
August 18, 2025 | 3,050 | 3,050 | 3,050 | 3,065 | 3,035 | 19,400 |
August 15, 2025 | 3,025 | 3,065 | 3,065 | 3,065 | 3,015 | 27,500 |
August 14, 2025 | 3,020 | 3,035 | 3,035 | 3,035 | 3,005 | 18,800 |
August 13, 2025 | 3,035 | 3,050 | 3,050 | 3,065 | 3,025 | 24,300 |
August 12, 2025 | 3,050 | 3,030 | 3,030 | 3,050 | 3,005 | 34,000 |
August 08, 2025 | 3,020 | 3,030 | 3,030 | 3,035 | 3,010 | 15,100 |
August 07, 2025 | 3,000 | 3,010 | 3,010 | 3,065 | 3,000 | 22,300 |
August 06, 2025 | 2,968 | 3,005 | 3,005 | 3,005 | 2,954 | 37,300 |
August 05, 2025 | 2,970 | 2,962 | 2,962 | 2,981 | 2,944 | 19,300 |
August 04, 2025 | 2,940 | 2,970 | 2,970 | 2,970 | 2,921 | 20,600 |
August 01, 2025 | 2,900 | 2,942 | 2,942 | 2,989 | 2,900 | 42,300 |
July 31, 2025 | 2,891 | 2,900 | 2,900 | 2,909 | 2,887 | 32,600 |
July 30, 2025 | 2,891 | 2,900 | 2,900 | 2,910 | 2,885 | 28,200 |
July 29, 2025 | 2,888 | 2,891 | 2,891 | 2,900 | 2,877 | 17,700 |
July 28, 2025 | 2,903 | 2,897 | 2,897 | 2,916 | 2,886 | 16,100 |
July 25, 2025 | 2,923 | 2,903 | 2,903 | 2,935 | 2,900 | 12,200 |
July 24, 2025 | 2,910 | 2,923 | 2,923 | 2,937 | 2,910 | 20,000 |
July 23, 2025 | 2,918 | 2,919 | 2,919 | 2,919 | 2,887 | 29,300 |
July 22, 2025 | 2,838 | 2,887 | 2,887 | 2,915 | 2,838 | 27,000 |