2,240.00
-14(-0.62%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,230 | 2,240 | 2,240 | 2,245 | 2,211 | 37,200 |
October 16, 2025 | 2,281 | 2,254 | 2,254 | 2,306 | 2,241 | 43,300 |
October 15, 2025 | 2,249 | 2,270 | 2,270 | 2,279 | 2,249 | 31,200 |
October 14, 2025 | 2,276 | 2,249 | 2,249 | 2,281 | 2,227 | 64,000 |
October 10, 2025 | 2,344 | 2,283 | 2,283 | 2,360 | 2,283 | 67,000 |
October 09, 2025 | 2,331 | 2,362 | 2,362 | 2,362 | 2,323 | 53,400 |
October 08, 2025 | 2,334 | 2,331 | 2,331 | 2,365 | 2,331 | 46,800 |
October 07, 2025 | 2,340 | 2,334 | 2,334 | 2,341 | 2,317 | 40,500 |
October 06, 2025 | 2,341 | 2,340 | 2,340 | 2,357 | 2,310 | 66,800 |
October 03, 2025 | 2,222 | 2,274 | 2,274 | 2,274 | 2,220 | 44,200 |
October 02, 2025 | 2,281 | 2,227 | 2,227 | 2,292 | 2,227 | 71,200 |
October 01, 2025 | 2,387 | 2,281 | 2,281 | 2,387 | 2,281 | 79,500 |
September 30, 2025 | 2,415 | 2,388 | 2,388 | 2,420 | 2,381 | 65,600 |
September 29, 2025 | 2,437 | 2,415 | 2,415 | 2,438 | 2,401 | 55,100 |
September 26, 2025 | 2,390 | 2,432 | 2,432 | 2,432 | 2,380 | 88,700 |
September 25, 2025 | 2,352 | 2,392 | 2,392 | 2,392 | 2,343 | 83,500 |
September 24, 2025 | 2,344 | 2,365 | 2,365 | 2,405 | 2,335 | 90,400 |
September 22, 2025 | 2,380 | 2,342 | 2,342 | 2,380 | 2,338 | 104,700 |
September 19, 2025 | 2,375 | 2,380 | 2,380 | 2,415 | 2,357 | 121,000 |
September 18, 2025 | 2,363 | 2,375 | 2,375 | 2,383 | 2,333 | 71,300 |
September 17, 2025 | 2,404 | 2,361 | 2,361 | 2,404 | 2,341 | 71,300 |
September 16, 2025 | 2,447 | 2,438 | 2,438 | 2,455 | 2,401 | 112,400 |
September 12, 2025 | 2,448 | 2,432 | 2,432 | 2,476 | 2,384 | 287,800 |
September 11, 2025 | 2,305 | 2,331 | 2,331 | 2,339 | 2,297 | 51,600 |
September 10, 2025 | 2,322 | 2,308 | 2,308 | 2,341 | 2,301 | 67,000 |
September 09, 2025 | 2,312 | 2,318 | 2,318 | 2,333 | 2,298 | 46,100 |
September 08, 2025 | 2,302 | 2,318 | 2,318 | 2,329 | 2,294 | 50,000 |
September 05, 2025 | 2,262 | 2,283 | 2,283 | 2,290 | 2,232 | 50,400 |
September 04, 2025 | 2,250 | 2,252 | 2,252 | 2,264 | 2,235 | 45,400 |
September 03, 2025 | 2,260 | 2,238 | 2,238 | 2,265 | 2,227 | 53,200 |
September 02, 2025 | 2,296 | 2,260 | 2,260 | 2,303 | 2,253 | 40,000 |
September 01, 2025 | 2,304 | 2,271 | 2,271 | 2,317 | 2,260 | 32,200 |
August 29, 2025 | 2,298 | 2,320 | 2,320 | 2,329 | 2,298 | 33,400 |
August 28, 2025 | 2,337 | 2,313 | 2,313 | 2,337 | 2,291 | 50,300 |
August 27, 2025 | 2,340 | 2,351 | 2,351 | 2,361 | 2,321 | 52,500 |
August 26, 2025 | 2,343 | 2,341 | 2,341 | 2,356 | 2,323 | 45,900 |
August 25, 2025 | 2,338 | 2,343 | 2,343 | 2,345 | 2,327 | 38,700 |
August 22, 2025 | 2,350 | 2,339 | 2,339 | 2,358 | 2,315 | 26,100 |
August 21, 2025 | 2,351 | 2,350 | 2,350 | 2,353 | 2,328 | 32,600 |
August 20, 2025 | 2,398 | 2,351 | 2,351 | 2,398 | 2,351 | 54,500 |
August 19, 2025 | 2,373 | 2,395 | 2,395 | 2,401 | 2,373 | 51,100 |
August 18, 2025 | 2,337 | 2,367 | 2,367 | 2,373 | 2,337 | 77,200 |
August 15, 2025 | 2,349 | 2,328 | 2,328 | 2,349 | 2,311 | 52,000 |
August 14, 2025 | 2,324 | 2,326 | 2,326 | 2,340 | 2,297 | 50,400 |
August 13, 2025 | 2,350 | 2,351 | 2,351 | 2,372 | 2,313 | 38,100 |
August 12, 2025 | 2,361 | 2,350 | 2,350 | 2,381 | 2,350 | 60,400 |
August 08, 2025 | 2,370 | 2,360 | 2,360 | 2,370 | 2,336 | 36,600 |
August 07, 2025 | 2,350 | 2,353 | 2,353 | 2,365 | 2,330 | 50,300 |
August 06, 2025 | 2,319 | 2,355 | 2,355 | 2,355 | 2,319 | 44,200 |
August 05, 2025 | 2,307 | 2,318 | 2,318 | 2,333 | 2,294 | 40,300 |
August 04, 2025 | 2,275 | 2,308 | 2,308 | 2,315 | 2,257 | 84,200 |
August 01, 2025 | 2,252 | 2,325 | 2,325 | 2,331 | 2,248 | 88,800 |
July 31, 2025 | 2,247 | 2,239 | 2,239 | 2,256 | 2,225 | 71,500 |
July 30, 2025 | 2,229 | 2,237 | 2,237 | 2,255 | 2,222 | 73,600 |
July 29, 2025 | 2,229 | 2,256 | 2,226 | 2,265 | 2,209 | 153,300 |
July 28, 2025 | 2,240 | 2,240 | 2,210.21 | 2,266 | 2,232 | 55,000 |
July 25, 2025 | 2,221 | 2,246 | 2,216.13 | 2,250 | 2,220 | 63,100 |
July 24, 2025 | 2,200 | 2,211 | 2,181.6 | 2,220 | 2,194 | 57,500 |
July 23, 2025 | 2,169 | 2,187 | 2,157.92 | 2,200 | 2,156 | 73,700 |
July 22, 2025 | 2,183 | 2,161 | 2,132.26 | 2,196 | 2,161 | 61,400 |