2,605.00
-5(-0.19%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,610 | 2,605 | 2,605 | 2,610 | 2,604 | 4,700 |
October 16, 2025 | 2,595 | 2,610 | 2,610 | 2,610 | 2,576 | 2,300 |
October 15, 2025 | 2,549 | 2,581 | 2,581 | 2,599 | 2,541 | 7,100 |
October 14, 2025 | 2,566 | 2,537 | 2,537 | 2,572 | 2,500 | 11,400 |
October 10, 2025 | 2,607 | 2,588 | 2,588 | 2,607 | 2,567 | 7,200 |
October 09, 2025 | 2,609 | 2,607 | 2,607 | 2,609 | 2,566 | 6,800 |
October 08, 2025 | 2,600 | 2,609 | 2,609 | 2,616 | 2,581 | 8,500 |
October 07, 2025 | 2,609 | 2,586 | 2,586 | 2,609 | 2,537 | 4,700 |
October 06, 2025 | 2,585 | 2,578 | 2,578 | 2,630 | 2,550 | 6,200 |
October 03, 2025 | 2,525 | 2,550 | 2,550 | 2,552 | 2,522 | 5,700 |
October 02, 2025 | 2,567 | 2,507 | 2,507 | 2,568 | 2,507 | 3,800 |
October 01, 2025 | 2,606 | 2,561 | 2,561 | 2,606 | 2,516 | 10,200 |
September 30, 2025 | 2,610 | 2,606 | 2,606 | 2,619 | 2,605 | 7,500 |
September 29, 2025 | 2,624 | 2,620 | 2,620 | 2,695 | 2,619 | 3,300 |
September 26, 2025 | 2,611 | 2,624 | 2,624 | 2,645 | 2,606 | 3,700 |
September 25, 2025 | 2,610 | 2,611 | 2,611 | 2,615 | 2,608 | 3,300 |
September 24, 2025 | 2,646 | 2,615 | 2,615 | 2,646 | 2,601 | 6,900 |
September 22, 2025 | 2,622 | 2,631 | 2,631 | 2,632 | 2,620 | 2,400 |
September 19, 2025 | 2,632 | 2,620 | 2,620 | 2,647 | 2,620 | 4,800 |
September 18, 2025 | 2,656 | 2,632 | 2,632 | 2,656 | 2,610 | 4,800 |
September 17, 2025 | 2,626 | 2,630 | 2,630 | 2,634 | 2,610 | 14,400 |
September 16, 2025 | 2,608 | 2,614 | 2,614 | 2,634 | 2,586 | 16,500 |
September 12, 2025 | 2,625 | 2,607 | 2,607 | 2,625 | 2,603 | 7,400 |
September 11, 2025 | 2,643 | 2,610 | 2,610 | 2,643 | 2,602 | 6,500 |
September 10, 2025 | 2,627 | 2,621 | 2,621 | 2,627 | 2,603 | 4,900 |
September 09, 2025 | 2,645 | 2,609 | 2,609 | 2,646 | 2,605 | 7,800 |
September 08, 2025 | 2,665 | 2,640 | 2,640 | 2,665 | 2,549 | 35,100 |
September 05, 2025 | 2,665 | 2,664 | 2,664 | 2,688 | 2,625 | 4,300 |
September 04, 2025 | 2,683 | 2,663 | 2,663 | 2,690 | 2,656 | 8,300 |
September 03, 2025 | 2,705 | 2,695 | 2,695 | 2,708 | 2,686 | 3,300 |
September 02, 2025 | 2,746 | 2,720 | 2,720 | 2,746 | 2,719 | 1,800 |
September 01, 2025 | 2,740 | 2,720 | 2,720 | 2,740 | 2,714 | 5,300 |
August 29, 2025 | 2,740 | 2,739 | 2,739 | 2,743 | 2,731 | 1,200 |
August 28, 2025 | 2,763 | 2,759 | 2,759 | 2,763 | 2,745 | 3,000 |
August 27, 2025 | 2,740 | 2,744 | 2,744 | 2,750 | 2,740 | 4,500 |
August 26, 2025 | 2,742 | 2,728 | 2,728 | 2,742 | 2,719 | 4,000 |
August 25, 2025 | 2,713 | 2,733 | 2,733 | 2,738 | 2,713 | 1,700 |
August 22, 2025 | 2,721 | 2,720 | 2,720 | 2,721 | 2,720 | 600 |
August 21, 2025 | 2,740 | 2,721 | 2,721 | 2,745 | 2,720 | 1,200 |
August 20, 2025 | 2,747 | 2,720 | 2,720 | 2,747 | 2,720 | 1,900 |
August 19, 2025 | 2,714 | 2,720 | 2,720 | 2,740 | 2,701 | 14,300 |
August 18, 2025 | 2,720 | 2,732 | 2,732 | 2,749 | 2,720 | 1,200 |
August 15, 2025 | 2,703 | 2,720 | 2,720 | 2,725 | 2,703 | 2,100 |
August 14, 2025 | 2,709 | 2,720 | 2,720 | 2,745 | 2,709 | 1,600 |
August 13, 2025 | 2,739 | 2,722 | 2,722 | 2,749 | 2,720 | 2,300 |
August 12, 2025 | 2,778 | 2,755 | 2,755 | 2,810 | 2,726 | 10,900 |
August 08, 2025 | 2,818 | 2,785 | 2,785 | 2,818 | 2,756 | 2,400 |
August 07, 2025 | 2,779 | 2,799 | 2,799 | 2,800 | 2,778 | 4,700 |
August 06, 2025 | 2,745 | 2,782 | 2,782 | 2,792 | 2,745 | 6,700 |
August 05, 2025 | 2,748 | 2,745 | 2,745 | 2,775 | 2,725 | 4,300 |
August 04, 2025 | 2,701 | 2,720 | 2,720 | 2,740 | 2,701 | 2,100 |
August 01, 2025 | 2,721 | 2,748 | 2,748 | 2,771 | 2,721 | 800 |
July 31, 2025 | 2,725 | 2,726 | 2,726 | 2,726 | 2,725 | 500 |
July 30, 2025 | 2,724 | 2,731 | 2,731 | 2,774 | 2,724 | 1,800 |
July 29, 2025 | 2,732 | 2,732 | 2,732 | 2,745 | 2,732 | 2,300 |
July 28, 2025 | 2,753 | 2,765 | 2,765 | 2,794 | 2,752 | 4,200 |
July 25, 2025 | 2,705 | 2,775 | 2,775 | 2,780 | 2,705 | 5,700 |
July 24, 2025 | 2,722 | 2,705 | 2,705 | 2,734 | 2,696 | 2,400 |
July 23, 2025 | 2,727 | 2,712 | 2,712 | 2,737 | 2,708 | 1,400 |
July 22, 2025 | 2,710 | 2,731 | 2,731 | 2,749 | 2,710 | 4,800 |