2,586.50
-83.5(-3.13%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 2,660 | 2,586.5 | 2,586.5 | 2,666 | 2,581 | 348,100 |
October 01, 2025 | 2,664 | 2,670 | 2,670 | 2,670 | 2,622.5 | 316,800 |
September 30, 2025 | 2,700 | 2,665 | 2,665 | 2,710 | 2,665 | 360,100 |
September 29, 2025 | 2,695 | 2,686 | 2,686 | 2,695.5 | 2,644.5 | 1.07M |
September 26, 2025 | 2,685 | 2,694.5 | 2,664.5 | 2,711 | 2,672.5 | 1.76M |
September 25, 2025 | 2,638 | 2,675 | 2,645.22 | 2,690 | 2,629.5 | 1.3M |
September 24, 2025 | 2,610 | 2,622.5 | 2,593.3 | 2,639.5 | 2,609 | 784,500 |
September 22, 2025 | 2,603.5 | 2,621 | 2,591.82 | 2,622.5 | 2,599.5 | 375,500 |
September 19, 2025 | 2,596 | 2,604 | 2,575.01 | 2,619 | 2,592 | 466,100 |
September 18, 2025 | 2,611.5 | 2,602 | 2,602 | 2,620 | 2,590 | 293,100 |
September 17, 2025 | 2,610 | 2,611 | 2,611 | 2,627 | 2,603.5 | 209,200 |
September 16, 2025 | 2,593.5 | 2,629.5 | 2,629.5 | 2,633 | 2,587 | 345,800 |
September 12, 2025 | 2,621 | 2,598 | 2,598 | 2,628 | 2,582 | 357,700 |
September 11, 2025 | 2,600 | 2,614.5 | 2,614.5 | 2,625 | 2,593 | 320,900 |
September 10, 2025 | 2,635 | 2,625 | 2,625 | 2,648 | 2,621 | 202,300 |
September 09, 2025 | 2,675 | 2,648.5 | 2,648.5 | 2,678 | 2,642.5 | 288,400 |
September 08, 2025 | 2,670 | 2,662.5 | 2,662.5 | 2,677 | 2,653.5 | 291,800 |
September 05, 2025 | 2,660 | 2,663 | 2,663 | 2,666 | 2,647 | 267,600 |
September 04, 2025 | 2,650 | 2,651.5 | 2,651.5 | 2,654.5 | 2,623.5 | 278,600 |
September 03, 2025 | 2,625.5 | 2,640.5 | 2,640.5 | 2,653.5 | 2,621 | 360,300 |
September 02, 2025 | 2,621.5 | 2,623 | 2,623 | 2,626 | 2,600.5 | 179,500 |
September 01, 2025 | 2,604 | 2,620 | 2,620 | 2,620 | 2,590 | 274,100 |
August 29, 2025 | 2,601 | 2,593 | 2,593 | 2,603.5 | 2,584 | 163,500 |
August 28, 2025 | 2,588 | 2,606.5 | 2,606.5 | 2,611 | 2,575 | 297,200 |
August 27, 2025 | 2,550 | 2,587.5 | 2,587.5 | 2,593.5 | 2,535.5 | 238,600 |
August 26, 2025 | 2,567 | 2,539.5 | 2,539.5 | 2,577.5 | 2,531.5 | 221,200 |
August 25, 2025 | 2,572.5 | 2,560.5 | 2,560.5 | 2,572.5 | 2,551.5 | 157,000 |
August 22, 2025 | 2,563 | 2,564.5 | 2,564.5 | 2,564.5 | 2,546 | 161,000 |
August 21, 2025 | 2,577 | 2,550 | 2,550 | 2,577 | 2,545 | 176,600 |
August 20, 2025 | 2,569 | 2,576.5 | 2,576.5 | 2,583.5 | 2,560 | 296,800 |
August 19, 2025 | 2,551 | 2,572 | 2,572 | 2,572.5 | 2,545.5 | 189,900 |
August 18, 2025 | 2,531 | 2,545 | 2,545 | 2,576 | 2,531 | 233,200 |
August 15, 2025 | 2,526 | 2,530.5 | 2,530.5 | 2,536 | 2,512.5 | 163,400 |
August 14, 2025 | 2,519 | 2,520 | 2,520 | 2,533.5 | 2,503.5 | 211,000 |
August 13, 2025 | 2,524.5 | 2,523.5 | 2,523.5 | 2,526 | 2,504.5 | 225,100 |
August 12, 2025 | 2,518 | 2,519 | 2,519 | 2,532.5 | 2,506 | 261,200 |
August 08, 2025 | 2,495 | 2,518.5 | 2,518.5 | 2,518.5 | 2,490.5 | 219,100 |
August 07, 2025 | 2,490 | 2,493 | 2,493 | 2,513 | 2,481 | 225,800 |
August 06, 2025 | 2,472.5 | 2,480.5 | 2,480.5 | 2,503 | 2,461 | 274,200 |
August 05, 2025 | 2,452 | 2,471.5 | 2,471.5 | 2,478 | 2,447 | 218,000 |
August 04, 2025 | 2,428.5 | 2,447 | 2,447 | 2,474 | 2,421.5 | 394,100 |
August 01, 2025 | 2,415 | 2,435 | 2,435 | 2,435 | 2,381 | 416,100 |
July 31, 2025 | 2,395 | 2,390 | 2,390 | 2,414.5 | 2,321 | 674,100 |
July 30, 2025 | 2,367 | 2,391 | 2,391 | 2,391 | 2,367 | 277,100 |
July 29, 2025 | 2,353.5 | 2,357.5 | 2,357.5 | 2,364 | 2,348.5 | 147,400 |
July 28, 2025 | 2,342.5 | 2,357 | 2,357 | 2,363 | 2,337 | 168,300 |
July 25, 2025 | 2,344 | 2,357 | 2,357 | 2,361.5 | 2,339 | 253,100 |
July 24, 2025 | 2,331 | 2,340 | 2,340 | 2,341 | 2,322.5 | 217,000 |
July 23, 2025 | 2,330 | 2,331 | 2,331 | 2,347 | 2,326 | 268,700 |
July 22, 2025 | 2,320 | 2,317.5 | 2,317.5 | 2,323.5 | 2,305.5 | 211,200 |
July 18, 2025 | 2,302 | 2,324 | 2,324 | 2,331.5 | 2,302 | 260,300 |
July 17, 2025 | 2,290 | 2,302 | 2,302 | 2,310 | 2,289 | 228,400 |
July 16, 2025 | 2,310 | 2,302 | 2,302 | 2,318.5 | 2,290 | 237,200 |
July 15, 2025 | 2,317 | 2,309 | 2,309 | 2,317 | 2,300.5 | 202,800 |
July 14, 2025 | 2,300.5 | 2,309 | 2,309 | 2,313 | 2,293 | 154,400 |
July 11, 2025 | 2,293 | 2,295 | 2,295 | 2,315.5 | 2,291 | 176,400 |
July 10, 2025 | 2,298 | 2,290 | 2,290 | 2,303 | 2,278 | 262,500 |
July 09, 2025 | 2,304 | 2,297.5 | 2,297.5 | 2,329.5 | 2,291 | 256,200 |
July 08, 2025 | 2,295 | 2,293 | 2,293 | 2,297.5 | 2,274.5 | 212,400 |
July 07, 2025 | 2,282 | 2,287.5 | 2,287.5 | 2,302.5 | 2,278.5 | 229,000 |