2,668.00
-24(-0.89%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,680 | 2,668 | 2,668 | 2,680 | 2,663 | 42,500 |
October 16, 2025 | 2,727 | 2,692 | 2,692 | 2,739 | 2,688 | 27,700 |
October 15, 2025 | 2,694 | 2,726 | 2,726 | 2,730 | 2,694 | 53,100 |
October 14, 2025 | 2,666 | 2,678 | 2,678 | 2,690 | 2,652 | 67,100 |
October 10, 2025 | 2,728 | 2,676 | 2,676 | 2,737 | 2,667 | 70,800 |
October 09, 2025 | 2,748 | 2,748 | 2,748 | 2,769 | 2,727 | 53,300 |
October 08, 2025 | 2,781 | 2,746 | 2,746 | 2,803 | 2,746 | 58,100 |
October 07, 2025 | 2,759 | 2,775 | 2,775 | 2,795 | 2,744 | 58,700 |
October 06, 2025 | 2,781 | 2,754 | 2,754 | 2,781 | 2,745 | 53,600 |
October 03, 2025 | 2,711 | 2,723 | 2,723 | 2,730 | 2,710 | 46,300 |
October 02, 2025 | 2,726 | 2,711 | 2,711 | 2,743 | 2,680 | 76,700 |
October 01, 2025 | 2,825 | 2,726 | 2,726 | 2,833 | 2,719 | 97,400 |
September 30, 2025 | 2,844 | 2,852 | 2,852 | 2,870 | 2,821 | 59,400 |
September 29, 2025 | 2,839 | 2,844 | 2,844 | 2,863 | 2,795 | 68,700 |
September 26, 2025 | 2,860 | 2,849 | 2,849 | 2,870 | 2,838 | 54,500 |
September 25, 2025 | 2,869 | 2,868 | 2,868 | 2,877 | 2,851 | 37,100 |
September 24, 2025 | 2,850 | 2,861 | 2,861 | 2,862 | 2,828 | 61,100 |
September 22, 2025 | 2,844 | 2,840 | 2,840 | 2,859 | 2,840 | 42,700 |
September 19, 2025 | 2,827 | 2,844 | 2,844 | 2,844 | 2,792 | 112,500 |
September 18, 2025 | 2,802 | 2,827 | 2,827 | 2,830 | 2,791 | 51,500 |
September 17, 2025 | 2,823 | 2,801 | 2,801 | 2,829 | 2,788 | 55,000 |
September 16, 2025 | 2,845 | 2,830 | 2,830 | 2,850 | 2,824 | 55,000 |
September 12, 2025 | 2,836 | 2,845 | 2,845 | 2,864 | 2,836 | 86,900 |
September 11, 2025 | 2,818 | 2,841 | 2,841 | 2,850 | 2,805 | 86,900 |
September 10, 2025 | 2,833 | 2,809 | 2,809 | 2,838 | 2,809 | 33,100 |
September 09, 2025 | 2,819 | 2,833 | 2,833 | 2,833 | 2,807 | 61,700 |
September 08, 2025 | 2,833 | 2,805 | 2,805 | 2,833 | 2,797 | 44,500 |
September 05, 2025 | 2,828 | 2,820 | 2,820 | 2,831 | 2,806 | 39,300 |
September 04, 2025 | 2,813 | 2,804 | 2,804 | 2,813 | 2,784 | 40,600 |
September 03, 2025 | 2,834 | 2,803 | 2,803 | 2,838 | 2,797 | 52,200 |
September 02, 2025 | 2,813 | 2,830 | 2,830 | 2,847 | 2,813 | 68,600 |
September 01, 2025 | 2,811 | 2,800 | 2,800 | 2,827 | 2,780 | 61,800 |
August 29, 2025 | 2,814 | 2,807 | 2,807 | 2,824 | 2,793 | 61,400 |
August 28, 2025 | 2,801 | 2,800 | 2,800 | 2,812 | 2,776 | 65,900 |
August 27, 2025 | 2,812 | 2,801 | 2,801 | 2,812 | 2,785 | 55,400 |
August 26, 2025 | 2,800 | 2,817 | 2,817 | 2,844 | 2,797 | 121,800 |
August 25, 2025 | 2,793 | 2,776 | 2,776 | 2,809 | 2,765 | 101,400 |
August 22, 2025 | 2,728 | 2,770 | 2,770 | 2,770 | 2,723 | 120,500 |
August 21, 2025 | 2,713 | 2,717 | 2,717 | 2,725 | 2,676 | 88,300 |
August 20, 2025 | 2,744 | 2,717 | 2,717 | 2,764 | 2,702 | 248,800 |
August 19, 2025 | 2,582 | 2,599 | 2,599 | 2,610 | 2,561 | 85,200 |
August 18, 2025 | 2,531 | 2,570 | 2,570 | 2,589 | 2,531 | 132,100 |
August 15, 2025 | 2,494 | 2,514 | 2,514 | 2,517 | 2,494 | 51,600 |
August 14, 2025 | 2,510 | 2,494 | 2,494 | 2,515 | 2,483 | 43,800 |
August 13, 2025 | 2,525 | 2,510 | 2,510 | 2,533 | 2,502 | 63,800 |
August 12, 2025 | 2,498 | 2,510 | 2,510 | 2,512 | 2,480 | 116,700 |
August 08, 2025 | 2,473 | 2,476 | 2,476 | 2,487 | 2,461 | 59,700 |
August 07, 2025 | 2,481 | 2,473 | 2,473 | 2,493 | 2,421 | 177,200 |
August 06, 2025 | 2,500 | 2,517 | 2,517 | 2,517 | 2,495 | 64,700 |
August 05, 2025 | 2,485 | 2,489 | 2,489 | 2,498 | 2,474 | 50,300 |
August 04, 2025 | 2,463 | 2,472 | 2,472 | 2,479 | 2,454 | 37,900 |
August 01, 2025 | 2,488 | 2,494 | 2,494 | 2,502 | 2,488 | 69,000 |
July 31, 2025 | 2,470 | 2,486 | 2,486 | 2,486 | 2,448 | 42,700 |
July 30, 2025 | 2,439 | 2,462 | 2,462 | 2,474 | 2,427 | 44,400 |
July 29, 2025 | 2,441 | 2,437 | 2,437 | 2,441 | 2,421 | 36,200 |
July 28, 2025 | 2,450 | 2,441 | 2,441 | 2,457 | 2,425 | 57,700 |
July 25, 2025 | 2,420 | 2,447 | 2,447 | 2,448 | 2,405 | 57,600 |
July 24, 2025 | 2,400 | 2,410 | 2,410 | 2,421 | 2,394 | 67,200 |
July 23, 2025 | 2,397 | 2,391 | 2,391 | 2,406 | 2,382 | 53,000 |
July 22, 2025 | 2,381 | 2,382 | 2,382 | 2,407 | 2,381 | 39,100 |