2,671.00
+41(+1.56%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 03, 2025 | 2,621 | 2,671 | 2,671 | 2,684 | 2,621 | 19,900 |
October 02, 2025 | 2,637 | 2,630 | 2,630 | 2,666 | 2,611 | 30,500 |
October 01, 2025 | 2,721 | 2,643 | 2,643 | 2,721 | 2,636 | 34,400 |
September 30, 2025 | 2,768 | 2,721 | 2,721 | 2,768 | 2,721 | 34,500 |
September 29, 2025 | 2,800 | 2,771 | 2,771 | 2,800 | 2,747 | 50,500 |
September 26, 2025 | 2,802 | 2,850 | 2,815 | 2,854 | 2,802 | 109,100 |
September 25, 2025 | 2,795 | 2,813 | 2,813 | 2,824 | 2,794 | 32,200 |
September 24, 2025 | 2,806 | 2,790 | 2,790 | 2,811 | 2,789 | 46,200 |
September 22, 2025 | 2,794 | 2,814 | 2,814 | 2,834 | 2,794 | 45,500 |
September 19, 2025 | 2,810 | 2,787 | 2,787 | 2,843 | 2,787 | 68,900 |
September 18, 2025 | 2,783 | 2,799 | 2,799 | 2,806 | 2,762 | 33,600 |
September 17, 2025 | 2,810 | 2,777 | 2,777 | 2,810 | 2,774 | 33,600 |
September 16, 2025 | 2,832 | 2,819 | 2,819 | 2,840 | 2,808 | 38,400 |
September 12, 2025 | 2,851 | 2,843 | 2,843 | 2,869 | 2,831 | 27,100 |
September 11, 2025 | 2,844 | 2,846 | 2,846 | 2,853 | 2,822 | 23,100 |
September 10, 2025 | 2,843 | 2,843 | 2,843 | 2,860 | 2,832 | 25,700 |
September 09, 2025 | 2,839 | 2,856 | 2,856 | 2,875 | 2,839 | 21,500 |
September 08, 2025 | 2,848 | 2,839 | 2,839 | 2,857 | 2,827 | 23,300 |
September 05, 2025 | 2,853 | 2,830 | 2,830 | 2,864 | 2,821 | 24,400 |
September 04, 2025 | 2,850 | 2,855 | 2,855 | 2,872 | 2,833 | 28,300 |
September 03, 2025 | 2,822 | 2,850 | 2,850 | 2,857 | 2,822 | 21,500 |
September 02, 2025 | 2,840 | 2,830 | 2,830 | 2,865 | 2,823 | 27,200 |
September 01, 2025 | 2,812 | 2,827 | 2,827 | 2,856 | 2,812 | 20,500 |
August 29, 2025 | 2,806 | 2,808 | 2,808 | 2,833 | 2,803 | 24,300 |
August 28, 2025 | 2,810 | 2,820 | 2,820 | 2,821 | 2,787 | 24,500 |
August 27, 2025 | 2,819 | 2,824 | 2,824 | 2,833 | 2,814 | 18,600 |
August 26, 2025 | 2,867 | 2,829 | 2,829 | 2,867 | 2,823 | 19,600 |
August 25, 2025 | 2,869 | 2,875 | 2,875 | 2,884 | 2,850 | 21,700 |
August 22, 2025 | 2,832 | 2,860 | 2,860 | 2,863 | 2,810 | 15,400 |
August 21, 2025 | 2,847 | 2,830 | 2,830 | 2,847 | 2,818 | 16,700 |
August 20, 2025 | 2,862 | 2,847 | 2,847 | 2,881 | 2,843 | 28,600 |
August 19, 2025 | 2,863 | 2,888 | 2,888 | 2,894 | 2,841 | 22,500 |
August 18, 2025 | 2,877 | 2,853 | 2,847 | 2,904 | 2,840 | 34,200 |
August 15, 2025 | 2,938 | 2,877 | 2,877 | 2,938 | 2,852 | 16,900 |
August 14, 2025 | 2,943 | 2,893 | 2,893 | 2,961 | 2,891 | 19,100 |
August 13, 2025 | 2,914 | 2,986 | 2,986 | 2,989 | 2,900 | 36,600 |
August 12, 2025 | 2,910 | 2,911 | 2,911 | 2,911 | 2,870 | 19,900 |
August 08, 2025 | 2,865 | 2,901 | 2,901 | 2,903 | 2,865 | 21,500 |
August 07, 2025 | 2,850 | 2,848 | 2,848 | 2,870 | 2,830 | 20,800 |
August 06, 2025 | 2,834 | 2,845 | 2,845 | 2,850 | 2,812 | 14,900 |
August 05, 2025 | 2,797 | 2,812 | 2,812 | 2,842 | 2,791 | 19,300 |
August 04, 2025 | 2,802 | 2,797 | 2,797 | 2,873 | 2,760 | 27,300 |
August 01, 2025 | 2,831 | 2,845 | 2,845 | 2,868 | 2,824 | 24,000 |
July 31, 2025 | 2,867 | 2,856 | 2,856 | 2,875 | 2,839 | 11,400 |
July 30, 2025 | 2,837 | 2,832 | 2,832 | 2,863 | 2,823 | 15,400 |
July 29, 2025 | 2,822 | 2,831 | 2,831 | 2,834 | 2,808 | 19,500 |
July 28, 2025 | 2,852 | 2,826 | 2,826 | 2,869 | 2,823 | 24,500 |
July 25, 2025 | 2,862 | 2,841 | 2,841 | 2,885 | 2,824 | 19,300 |
July 24, 2025 | 2,835 | 2,856 | 2,856 | 2,883 | 2,824 | 18,300 |
July 23, 2025 | 2,794 | 2,820 | 2,820 | 2,835 | 2,761 | 25,500 |
July 22, 2025 | 2,768 | 2,754 | 2,754 | 2,791 | 2,747 | 26,900 |
July 18, 2025 | 2,804 | 2,770 | 2,770 | 2,804 | 2,770 | 15,300 |
July 17, 2025 | 2,773 | 2,797 | 2,797 | 2,798 | 2,763 | 12,400 |
July 16, 2025 | 2,799 | 2,773 | 2,773 | 2,833 | 2,772 | 19,800 |
July 15, 2025 | 2,798 | 2,793 | 2,793 | 2,811 | 2,782 | 11,800 |
July 14, 2025 | 2,780 | 2,798 | 2,798 | 2,818 | 2,755 | 21,000 |
July 11, 2025 | 2,738 | 2,769 | 2,769 | 2,786 | 2,738 | 19,900 |
July 10, 2025 | 2,751 | 2,730 | 2,730 | 2,754 | 2,716 | 27,500 |
July 09, 2025 | 2,692 | 2,742 | 2,742 | 2,757 | 2,692 | 21,500 |
July 08, 2025 | 2,708 | 2,702 | 2,702 | 2,712 | 2,675 | 17,400 |