2,326.00
+6(+0.26%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,317 | 2,326 | 2,326 | 2,338 | 2,311 | 25,700 |
October 02, 2025 | 2,312 | 2,320 | 2,320 | 2,330 | 2,292 | 60,300 |
October 01, 2025 | 2,385 | 2,297 | 2,297 | 2,391 | 2,288 | 86,100 |
September 30, 2025 | 2,415 | 2,396 | 2,396 | 2,415 | 2,381 | 43,500 |
September 29, 2025 | 2,402 | 2,402 | 2,402 | 2,422 | 2,361 | 138,400 |
September 26, 2025 | 2,414 | 2,431 | 2,431 | 2,445 | 2,411 | 257,900 |
September 25, 2025 | 2,395 | 2,417 | 2,417 | 2,429 | 2,395 | 134,200 |
September 24, 2025 | 2,402 | 2,419 | 2,419 | 2,421 | 2,387 | 101,300 |
September 22, 2025 | 2,370 | 2,390 | 2,390 | 2,405 | 2,370 | 134,700 |
September 19, 2025 | 2,392 | 2,386 | 2,386 | 2,400 | 2,365 | 96,800 |
September 18, 2025 | 2,403 | 2,390 | 2,390 | 2,406 | 2,380 | 82,500 |
September 17, 2025 | 2,413 | 2,398 | 2,398 | 2,413 | 2,386 | 82,500 |
September 16, 2025 | 2,410 | 2,413 | 2,413 | 2,416 | 2,400 | 73,400 |
September 12, 2025 | 2,400 | 2,405 | 2,405 | 2,410 | 2,386 | 61,500 |
September 11, 2025 | 2,391 | 2,400 | 2,400 | 2,420 | 2,380 | 71,100 |
September 10, 2025 | 2,404 | 2,396 | 2,396 | 2,415 | 2,391 | 55,700 |
September 09, 2025 | 2,422 | 2,416 | 2,416 | 2,440 | 2,400 | 54,000 |
September 08, 2025 | 2,440 | 2,427 | 2,427 | 2,442 | 2,410 | 62,400 |
September 05, 2025 | 2,386 | 2,410 | 2,410 | 2,417 | 2,382 | 61,500 |
September 04, 2025 | 2,381 | 2,395 | 2,395 | 2,395 | 2,368 | 43,700 |
September 03, 2025 | 2,386 | 2,377 | 2,377 | 2,410 | 2,375 | 53,000 |
September 02, 2025 | 2,395 | 2,376 | 2,376 | 2,396 | 2,370 | 60,800 |
September 01, 2025 | 2,388 | 2,386 | 2,386 | 2,400 | 2,376 | 69,500 |
August 29, 2025 | 2,370 | 2,376 | 2,376 | 2,380 | 2,354 | 63,100 |
August 28, 2025 | 2,360 | 2,357 | 2,357 | 2,367 | 2,342 | 57,600 |
August 27, 2025 | 2,344 | 2,349 | 2,349 | 2,358 | 2,335 | 36,100 |
August 26, 2025 | 2,345 | 2,330 | 2,330 | 2,347 | 2,324 | 35,000 |
August 25, 2025 | 2,324 | 2,330 | 2,330 | 2,331 | 2,310 | 51,300 |
August 22, 2025 | 2,278 | 2,280 | 2,280 | 2,280 | 2,263 | 16,900 |
August 21, 2025 | 2,278 | 2,280 | 2,280 | 2,280 | 2,262 | 15,700 |
August 20, 2025 | 2,264 | 2,270 | 2,270 | 2,279 | 2,256 | 17,400 |
August 19, 2025 | 2,266 | 2,273 | 2,273 | 2,284 | 2,253 | 30,300 |
August 18, 2025 | 2,265 | 2,261 | 2,261 | 2,272 | 2,253 | 35,500 |
August 15, 2025 | 2,245 | 2,230 | 2,230 | 2,246 | 2,217 | 27,400 |
August 14, 2025 | 2,241 | 2,232 | 2,232 | 2,259 | 2,217 | 35,300 |
August 13, 2025 | 2,265 | 2,241 | 2,241 | 2,270 | 2,233 | 53,000 |
August 12, 2025 | 2,200 | 2,257 | 2,257 | 2,258 | 2,156 | 170,700 |
August 08, 2025 | 2,196 | 2,200 | 2,200 | 2,200 | 2,182 | 21,900 |
August 07, 2025 | 2,198 | 2,181 | 2,181 | 2,198 | 2,181 | 17,400 |
August 06, 2025 | 2,167 | 2,193 | 2,193 | 2,193 | 2,167 | 22,900 |
August 05, 2025 | 2,169 | 2,167 | 2,167 | 2,183 | 2,160 | 27,600 |
August 04, 2025 | 2,150 | 2,151 | 2,151 | 2,161 | 2,136 | 23,800 |
August 01, 2025 | 2,130 | 2,161 | 2,161 | 2,162 | 2,130 | 44,600 |
July 31, 2025 | 2,115 | 2,127 | 2,127 | 2,127 | 2,107 | 31,500 |
July 30, 2025 | 2,101 | 2,109 | 2,109 | 2,115 | 2,094 | 54,000 |
July 29, 2025 | 2,098 | 2,097 | 2,097 | 2,098 | 2,083 | 18,900 |
July 28, 2025 | 2,091 | 2,099 | 2,099 | 2,109 | 2,078 | 41,000 |
July 25, 2025 | 2,086 | 2,076 | 2,076 | 2,096 | 2,074 | 60,800 |
July 24, 2025 | 2,085 | 2,086 | 2,086 | 2,086 | 2,077 | 24,200 |
July 23, 2025 | 2,057 | 2,085 | 2,085 | 2,088 | 2,054 | 36,800 |
July 22, 2025 | 2,053 | 2,044 | 2,044 | 2,063 | 2,039 | 18,000 |
July 18, 2025 | 2,064 | 2,053 | 2,053 | 2,070 | 2,052 | 11,300 |
July 17, 2025 | 2,057 | 2,058 | 2,058 | 2,073 | 2,054 | 15,800 |
July 16, 2025 | 2,089 | 2,064 | 2,064 | 2,089 | 2,064 | 15,500 |
July 15, 2025 | 2,076 | 2,089 | 2,089 | 2,089 | 2,076 | 30,400 |
July 14, 2025 | 2,083 | 2,075 | 2,075 | 2,088 | 2,074 | 18,600 |
July 11, 2025 | 2,085 | 2,080 | 2,080 | 2,088 | 2,080 | 30,600 |
July 10, 2025 | 2,085 | 2,077 | 2,077 | 2,085 | 2,065 | 26,900 |
July 09, 2025 | 2,055 | 2,082 | 2,082 | 2,090 | 2,055 | 29,800 |
July 08, 2025 | 2,048 | 2,052 | 2,052 | 2,060 | 2,035 | 23,600 |