2,353.00
-28(-1.18%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 2,374 | 2,353 | 2,353 | 2,378 | 2,340 | 129,900 |
October 16, 2025 | 2,375 | 2,381 | 2,381 | 2,388 | 2,366 | 97,600 |
October 15, 2025 | 2,367 | 2,383 | 2,383 | 2,392 | 2,365 | 86,100 |
October 14, 2025 | 2,334 | 2,339 | 2,339 | 2,366 | 2,315 | 131,900 |
October 10, 2025 | 2,373 | 2,384 | 2,384 | 2,389 | 2,350 | 134,900 |
October 09, 2025 | 2,358 | 2,392 | 2,392 | 2,397 | 2,354 | 127,700 |
October 08, 2025 | 2,376 | 2,376 | 2,376 | 2,399 | 2,368 | 190,500 |
October 07, 2025 | 2,357 | 2,388 | 2,388 | 2,397 | 2,357 | 196,600 |
October 06, 2025 | 2,384 | 2,364 | 2,364 | 2,384 | 2,339 | 124,400 |
October 03, 2025 | 2,336 | 2,334 | 2,334 | 2,354 | 2,323 | 122,200 |
October 02, 2025 | 2,366 | 2,352 | 2,352 | 2,379 | 2,343 | 111,100 |
October 01, 2025 | 2,385 | 2,371 | 2,371 | 2,406 | 2,354 | 166,100 |
September 30, 2025 | 2,398 | 2,388 | 2,388 | 2,409 | 2,383 | 212,100 |
September 29, 2025 | 2,454 | 2,379 | 2,379 | 2,454 | 2,379 | 253,500 |
September 26, 2025 | 2,403 | 2,450 | 2,450 | 2,450 | 2,400 | 206,200 |
September 25, 2025 | 2,403 | 2,420 | 2,420 | 2,423 | 2,398 | 111,000 |
September 24, 2025 | 2,441 | 2,423 | 2,423 | 2,441 | 2,405 | 97,200 |
September 22, 2025 | 2,413 | 2,455 | 2,455 | 2,470 | 2,404 | 129,700 |
September 19, 2025 | 2,420 | 2,413 | 2,413 | 2,434 | 2,394 | 234,000 |
September 18, 2025 | 2,427 | 2,412 | 2,412 | 2,427 | 2,392 | 57,900 |
September 17, 2025 | 2,433 | 2,415 | 2,415 | 2,433 | 2,388 | 107,000 |
September 16, 2025 | 2,410 | 2,436 | 2,436 | 2,439 | 2,410 | 107,000 |
September 12, 2025 | 2,442 | 2,400 | 2,400 | 2,442 | 2,398 | 112,200 |
September 11, 2025 | 2,432 | 2,410 | 2,410 | 2,444 | 2,405 | 125,900 |
September 10, 2025 | 2,432 | 2,429 | 2,429 | 2,445 | 2,423 | 78,900 |
September 09, 2025 | 2,465 | 2,449 | 2,449 | 2,475 | 2,440 | 76,500 |
September 08, 2025 | 2,448 | 2,455 | 2,455 | 2,458 | 2,424 | 70,600 |
September 05, 2025 | 2,408 | 2,437 | 2,437 | 2,441 | 2,380 | 89,200 |
September 04, 2025 | 2,393 | 2,408 | 2,408 | 2,414 | 2,385 | 65,900 |
September 03, 2025 | 2,392 | 2,393 | 2,393 | 2,417 | 2,376 | 70,800 |
September 02, 2025 | 2,400 | 2,392 | 2,392 | 2,416 | 2,386 | 73,900 |
September 01, 2025 | 2,429 | 2,374 | 2,374 | 2,432 | 2,372 | 83,000 |
August 29, 2025 | 2,420 | 2,432 | 2,432 | 2,457 | 2,415 | 167,700 |
August 28, 2025 | 2,370 | 2,404 | 2,404 | 2,410 | 2,365 | 104,400 |
August 27, 2025 | 2,325 | 2,368 | 2,368 | 2,372 | 2,324 | 109,900 |
August 26, 2025 | 2,350 | 2,346 | 2,346 | 2,351 | 2,314 | 99,400 |
August 25, 2025 | 2,352 | 2,352 | 2,352 | 2,374 | 2,347 | 62,300 |
August 22, 2025 | 2,349 | 2,343 | 2,343 | 2,349 | 2,324 | 47,100 |
August 21, 2025 | 2,346 | 2,342 | 2,342 | 2,349 | 2,326 | 56,900 |
August 20, 2025 | 2,343 | 2,346 | 2,346 | 2,354 | 2,333 | 60,200 |
August 19, 2025 | 2,334 | 2,332 | 2,332 | 2,348 | 2,318 | 63,500 |
August 18, 2025 | 2,300 | 2,325 | 2,325 | 2,333 | 2,295 | 88,100 |
August 15, 2025 | 2,308 | 2,284 | 2,284 | 2,313 | 2,269 | 115,800 |
August 14, 2025 | 2,335 | 2,320 | 2,320 | 2,351 | 2,318 | 99,300 |
August 13, 2025 | 2,388 | 2,374 | 2,374 | 2,390 | 2,330 | 172,100 |
August 12, 2025 | 2,353 | 2,355 | 2,355 | 2,427 | 2,285 | 698,800 |
August 08, 2025 | 2,298 | 2,298 | 2,298 | 2,307 | 2,274 | 129,800 |
August 07, 2025 | 2,269 | 2,273 | 2,273 | 2,286 | 2,255 | 75,000 |
August 06, 2025 | 2,240 | 2,263 | 2,263 | 2,270 | 2,229 | 72,000 |
August 05, 2025 | 2,255 | 2,230 | 2,230 | 2,260 | 2,230 | 55,200 |
August 04, 2025 | 2,218 | 2,251 | 2,251 | 2,254 | 2,214 | 103,100 |
August 01, 2025 | 2,217 | 2,251 | 2,251 | 2,257 | 2,213 | 128,300 |
July 31, 2025 | 2,191 | 2,203 | 2,203 | 2,217 | 2,191 | 108,200 |
July 30, 2025 | 2,170 | 2,177 | 2,177 | 2,183 | 2,163 | 56,300 |
July 29, 2025 | 2,139 | 2,171 | 2,171 | 2,176 | 2,126 | 74,600 |
July 28, 2025 | 2,154 | 2,161 | 2,161 | 2,182 | 2,144 | 79,400 |
July 25, 2025 | 2,186 | 2,167 | 2,167 | 2,188 | 2,152 | 56,000 |
July 24, 2025 | 2,156 | 2,188 | 2,188 | 2,194 | 2,156 | 96,500 |
July 23, 2025 | 2,140 | 2,154 | 2,154 | 2,168 | 2,115 | 145,000 |
July 22, 2025 | 2,125 | 2,115 | 2,115 | 2,143 | 2,113 | 100,100 |