2,477.00
+0(+0.00%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 21, 2025 | 2,477 | 2,477 | 2,477 | 2,489 | 2,468 | 45,200 |
October 20, 2025 | 2,494 | 2,477 | 2,477 | 2,494 | 2,474 | 33,600 |
October 17, 2025 | 2,468 | 2,464 | 2,464 | 2,486 | 2,454 | 59,000 |
October 16, 2025 | 2,537 | 2,468 | 2,468 | 2,560 | 2,468 | 78,300 |
October 15, 2025 | 2,466 | 2,533 | 2,533 | 2,537 | 2,466 | 123,200 |
October 14, 2025 | 2,470 | 2,451 | 2,451 | 2,484 | 2,449 | 108,400 |
October 10, 2025 | 2,513 | 2,516 | 2,516 | 2,527 | 2,493 | 77,100 |
October 09, 2025 | 2,532 | 2,535 | 2,535 | 2,547 | 2,523 | 61,100 |
October 08, 2025 | 2,576 | 2,532 | 2,532 | 2,603 | 2,532 | 97,000 |
October 07, 2025 | 2,567 | 2,586 | 2,586 | 2,594 | 2,567 | 74,400 |
October 06, 2025 | 2,554 | 2,564 | 2,564 | 2,571 | 2,532 | 88,700 |
October 03, 2025 | 2,488 | 2,512 | 2,512 | 2,524 | 2,488 | 65,600 |
October 02, 2025 | 2,512 | 2,488 | 2,488 | 2,544 | 2,479 | 61,400 |
October 01, 2025 | 2,581 | 2,520 | 2,520 | 2,581 | 2,515 | 96,000 |
September 30, 2025 | 2,595 | 2,584 | 2,584 | 2,598 | 2,575 | 75,500 |
September 29, 2025 | 2,630 | 2,584 | 2,584 | 2,650 | 2,584 | 80,900 |
September 26, 2025 | 2,580 | 2,615 | 2,615 | 2,626 | 2,580 | 161,900 |
September 25, 2025 | 2,567 | 2,576 | 2,576 | 2,587 | 2,567 | 81,500 |
September 24, 2025 | 2,583 | 2,567 | 2,567 | 2,586 | 2,548 | 130,000 |
September 22, 2025 | 2,552 | 2,583 | 2,583 | 2,594 | 2,552 | 102,200 |
September 19, 2025 | 2,556 | 2,551 | 2,551 | 2,582 | 2,532 | 139,200 |
September 18, 2025 | 2,554 | 2,552 | 2,552 | 2,567 | 2,540 | 81,300 |
September 17, 2025 | 2,608 | 2,562 | 2,562 | 2,608 | 2,552 | 92,300 |
September 16, 2025 | 2,599 | 2,609 | 2,609 | 2,627 | 2,598 | 93,100 |
September 12, 2025 | 2,619 | 2,595 | 2,595 | 2,630 | 2,583 | 122,600 |
September 11, 2025 | 2,558 | 2,583 | 2,583 | 2,588 | 2,553 | 91,600 |
September 10, 2025 | 2,585 | 2,558 | 2,558 | 2,587 | 2,558 | 49,700 |
September 09, 2025 | 2,582 | 2,582 | 2,582 | 2,602 | 2,576 | 107,000 |
September 08, 2025 | 2,570 | 2,574 | 2,574 | 2,583 | 2,567 | 65,300 |
September 05, 2025 | 2,534 | 2,561 | 2,561 | 2,572 | 2,534 | 108,100 |
September 04, 2025 | 2,506 | 2,534 | 2,534 | 2,540 | 2,494 | 111,600 |
September 03, 2025 | 2,500 | 2,505 | 2,505 | 2,516 | 2,489 | 102,300 |
September 02, 2025 | 2,527 | 2,500 | 2,500 | 2,549 | 2,500 | 68,500 |
September 01, 2025 | 2,527 | 2,526 | 2,526 | 2,548 | 2,508 | 75,500 |
August 29, 2025 | 2,559 | 2,533 | 2,533 | 2,559 | 2,533 | 55,200 |
August 28, 2025 | 2,574 | 2,559 | 2,559 | 2,582 | 2,540 | 114,000 |
August 27, 2025 | 2,598 | 2,586 | 2,586 | 2,603 | 2,580 | 97,700 |
August 26, 2025 | 2,586 | 2,600 | 2,600 | 2,610 | 2,580 | 110,500 |
August 25, 2025 | 2,572 | 2,583 | 2,583 | 2,586 | 2,553 | 65,700 |
August 22, 2025 | 2,585 | 2,578 | 2,578 | 2,590 | 2,568 | 60,900 |
August 21, 2025 | 2,577 | 2,585 | 2,585 | 2,588 | 2,560 | 87,000 |
August 20, 2025 | 2,574 | 2,577 | 2,577 | 2,596 | 2,569 | 100,900 |
August 19, 2025 | 2,551 | 2,575 | 2,575 | 2,586 | 2,547 | 131,200 |
August 18, 2025 | 2,535 | 2,547 | 2,547 | 2,560 | 2,534 | 101,700 |
August 15, 2025 | 2,530 | 2,519 | 2,519 | 2,538 | 2,495 | 78,800 |
August 14, 2025 | 2,546 | 2,530 | 2,530 | 2,552 | 2,503 | 86,700 |
August 13, 2025 | 2,513 | 2,545 | 2,545 | 2,564 | 2,498 | 207,000 |
August 12, 2025 | 2,518 | 2,513 | 2,513 | 2,518 | 2,454 | 137,900 |
August 08, 2025 | 2,503 | 2,518 | 2,518 | 2,537 | 2,446 | 117,300 |
August 07, 2025 | 2,469 | 2,475 | 2,475 | 2,506 | 2,469 | 104,100 |
August 06, 2025 | 2,439 | 2,464 | 2,464 | 2,466 | 2,439 | 89,500 |
August 05, 2025 | 2,439 | 2,438 | 2,438 | 2,450 | 2,424 | 78,800 |
August 04, 2025 | 2,404 | 2,439 | 2,439 | 2,442 | 2,396 | 52,900 |
August 01, 2025 | 2,395 | 2,447 | 2,447 | 2,447 | 2,391 | 78,600 |
July 31, 2025 | 2,377 | 2,379 | 2,379 | 2,385 | 2,361 | 45,300 |
July 30, 2025 | 2,354 | 2,359 | 2,359 | 2,363 | 2,340 | 39,100 |
July 29, 2025 | 2,338 | 2,354 | 2,354 | 2,354 | 2,332 | 51,200 |
July 28, 2025 | 2,356 | 2,350 | 2,350 | 2,368 | 2,342 | 39,000 |
July 25, 2025 | 2,343 | 2,356 | 2,356 | 2,379 | 2,338 | 69,600 |
July 24, 2025 | 2,325 | 2,325 | 2,325 | 2,345 | 2,319 | 45,200 |