2,497.50
-10.5(-0.42%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,505 | 2,497.5 | 2,497.5 | 2,509.5 | 2,490 | 232,200 |
October 16, 2025 | 2,522 | 2,508 | 2,508 | 2,527.5 | 2,508 | 245,700 |
October 15, 2025 | 2,510 | 2,516 | 2,516 | 2,520.5 | 2,505 | 202,900 |
October 14, 2025 | 2,506.5 | 2,493 | 2,493 | 2,523 | 2,487 | 311,700 |
October 10, 2025 | 2,550 | 2,528 | 2,528 | 2,568 | 2,518.5 | 268,200 |
October 09, 2025 | 2,543 | 2,577.5 | 2,577.5 | 2,578 | 2,537.5 | 207,600 |
October 08, 2025 | 2,565 | 2,557 | 2,557 | 2,590 | 2,556 | 169,300 |
October 07, 2025 | 2,573 | 2,556 | 2,556 | 2,580 | 2,547 | 207,800 |
October 06, 2025 | 2,568.5 | 2,573 | 2,573 | 2,577 | 2,541.5 | 275,200 |
October 03, 2025 | 2,522 | 2,545.5 | 2,545.5 | 2,553 | 2,522 | 250,300 |
October 02, 2025 | 2,530 | 2,524.5 | 2,524.5 | 2,545.5 | 2,499 | 235,700 |
October 01, 2025 | 2,584.5 | 2,550 | 2,550 | 2,584.5 | 2,520.5 | 333,300 |
September 30, 2025 | 2,585 | 2,591.5 | 2,591.5 | 2,600 | 2,557 | 267,500 |
September 29, 2025 | 2,615 | 2,587 | 2,587 | 2,618 | 2,577 | 373,000 |
September 26, 2025 | 2,622 | 2,647.5 | 2,581 | 2,655.5 | 2,622 | 272,800 |
September 25, 2025 | 2,632.5 | 2,636 | 2,569.79 | 2,643 | 2,623 | 189,900 |
September 24, 2025 | 2,658 | 2,628 | 2,561.99 | 2,665 | 2,624 | 214,600 |
September 22, 2025 | 2,647.5 | 2,652 | 2,585.39 | 2,658.5 | 2,634 | 234,100 |
September 19, 2025 | 2,625 | 2,645 | 2,578.56 | 2,649.5 | 2,617 | 375,800 |
September 18, 2025 | 2,622 | 2,616 | 2,550.29 | 2,625 | 2,605.5 | 157,300 |
September 17, 2025 | 2,621 | 2,608.5 | 2,542.98 | 2,625 | 2,590.5 | 174,000 |
September 16, 2025 | 2,608.5 | 2,623.5 | 2,557.6 | 2,636 | 2,608.5 | 174,000 |
September 12, 2025 | 2,625.5 | 2,608 | 2,542.49 | 2,626.5 | 2,607 | 172,100 |
September 11, 2025 | 2,616 | 2,611 | 2,545.42 | 2,638 | 2,611 | 172,100 |
September 10, 2025 | 2,603 | 2,612.5 | 2,546.88 | 2,620 | 2,596 | 124,400 |
September 09, 2025 | 2,630.5 | 2,596 | 2,596 | 2,636 | 2,585 | 185,100 |
September 08, 2025 | 2,627 | 2,614 | 2,614 | 2,628 | 2,606 | 174,200 |
September 05, 2025 | 2,606.5 | 2,607.5 | 2,607.5 | 2,611.5 | 2,593 | 197,900 |
September 04, 2025 | 2,607 | 2,610 | 2,610 | 2,611 | 2,590.5 | 197,900 |
September 03, 2025 | 2,595 | 2,593.5 | 2,593.5 | 2,598.5 | 2,577 | 192,000 |
September 02, 2025 | 2,576 | 2,598.5 | 2,598.5 | 2,602.5 | 2,573.5 | 259,700 |
September 01, 2025 | 2,572 | 2,576.5 | 2,576.5 | 2,591 | 2,560.5 | 140,300 |
August 29, 2025 | 2,565.5 | 2,577 | 2,577 | 2,586 | 2,562 | 147,600 |
August 28, 2025 | 2,551 | 2,578 | 2,578 | 2,578 | 2,550 | 151,600 |
August 27, 2025 | 2,562 | 2,556.5 | 2,556.5 | 2,564.5 | 2,555.5 | 142,400 |
August 26, 2025 | 2,576.5 | 2,565.5 | 2,565.5 | 2,586.5 | 2,552.5 | 201,500 |
August 25, 2025 | 2,597.5 | 2,587 | 2,587 | 2,600 | 2,578 | 187,200 |
August 22, 2025 | 2,586 | 2,597.5 | 2,597.5 | 2,606 | 2,581.5 | 131,400 |
August 21, 2025 | 2,571.5 | 2,590 | 2,590 | 2,594 | 2,569.5 | 119,900 |
August 20, 2025 | 2,574.5 | 2,571.5 | 2,571.5 | 2,583 | 2,567.5 | 134,200 |
August 19, 2025 | 2,572 | 2,575.5 | 2,575.5 | 2,586 | 2,565.5 | 110,600 |
August 18, 2025 | 2,563.5 | 2,578.5 | 2,578.5 | 2,579.5 | 2,561 | 165,100 |
August 15, 2025 | 2,571 | 2,573.5 | 2,573.5 | 2,573.5 | 2,538.5 | 207,300 |
August 14, 2025 | 2,557.5 | 2,558 | 2,558 | 2,566.5 | 2,544 | 159,500 |
August 13, 2025 | 2,586 | 2,578 | 2,578 | 2,591.5 | 2,572 | 187,500 |
August 12, 2025 | 2,600 | 2,580.5 | 2,580.5 | 2,601 | 2,571 | 352,800 |
August 08, 2025 | 2,573 | 2,581.5 | 2,581.5 | 2,584 | 2,568.5 | 189,200 |
August 07, 2025 | 2,553 | 2,565 | 2,565 | 2,565 | 2,546 | 177,600 |
August 06, 2025 | 2,510.5 | 2,545 | 2,545 | 2,549 | 2,510.5 | 269,800 |
August 05, 2025 | 2,513 | 2,510.5 | 2,510.5 | 2,523 | 2,507 | 156,100 |
August 04, 2025 | 2,475 | 2,513 | 2,513 | 2,513.5 | 2,474 | 226,500 |
August 01, 2025 | 2,493.5 | 2,500 | 2,500 | 2,523.5 | 2,491.5 | 246,700 |
July 31, 2025 | 2,494 | 2,487.5 | 2,487.5 | 2,511 | 2,481 | 312,000 |
July 30, 2025 | 2,448 | 2,475.5 | 2,475.5 | 2,478 | 2,441.5 | 303,900 |
July 29, 2025 | 2,475 | 2,445 | 2,445 | 2,488 | 2,431 | 524,100 |
July 28, 2025 | 2,515 | 2,463 | 2,463 | 2,528 | 2,460 | 547,700 |
July 25, 2025 | 2,470 | 2,508 | 2,508 | 2,568 | 2,457.5 | 1.03M |
July 24, 2025 | 2,459 | 2,482 | 2,482 | 2,502 | 2,455 | 325,800 |
July 23, 2025 | 2,467.5 | 2,457 | 2,457 | 2,477 | 2,450 | 385,900 |
July 22, 2025 | 2,465.5 | 2,452.5 | 2,452.5 | 2,476.5 | 2,440.5 | 166,100 |