1,689.00
+25(+1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,680 | 1,689 | 1,689 | 1,690 | 1,649 | 359,800 |
| August 15, 2025 | 1,647 | 1,664 | 1,664 | 1,664 | 1,641 | 387,600 |
| August 14, 2025 | 1,651 | 1,630 | 1,630 | 1,697 | 1,630 | 346,800 |
| August 13, 2025 | 1,666 | 1,643 | 1,643 | 1,675 | 1,641 | 271,600 |
| August 12, 2025 | 1,652 | 1,674 | 1,674 | 1,674 | 1,650 | 271,600 |
| August 08, 2025 | 1,645 | 1,652 | 1,652 | 1,668 | 1,643 | 205,600 |
| August 07, 2025 | 1,645 | 1,648 | 1,648 | 1,678 | 1,621 | 343,000 |
| August 06, 2025 | 1,547 | 1,615 | 1,615 | 1,615 | 1,541 | 415,400 |
| August 05, 2025 | 1,541 | 1,545 | 1,545 | 1,590 | 1,533 | 288,800 |
| August 04, 2025 | 1,498 | 1,541 | 1,541 | 1,552 | 1,491 | 268,900 |
| August 01, 2025 | 1,510 | 1,511 | 1,511 | 1,516 | 1,493 | 300,600 |
| July 31, 2025 | 1,518 | 1,513 | 1,513 | 1,530 | 1,502 | 324,600 |
| July 30, 2025 | 1,560 | 1,525 | 1,525 | 1,565 | 1,511 | 428,700 |
| July 29, 2025 | 1,550 | 1,560 | 1,560 | 1,568 | 1,540 | 190,700 |
| July 28, 2025 | 1,570 | 1,553 | 1,553 | 1,586 | 1,545 | 294,500 |
| July 25, 2025 | 1,555 | 1,558 | 1,558 | 1,580 | 1,531 | 398,700 |
| July 24, 2025 | 1,487 | 1,576 | 1,576 | 1,605 | 1,482 | 900,300 |
| July 23, 2025 | 1,487 | 1,493 | 1,493 | 1,513 | 1,487 | 455,100 |
| July 22, 2025 | 1,428 | 1,479 | 1,479 | 1,515 | 1,425 | 733,400 |
| July 18, 2025 | 1,450 | 1,403 | 1,403 | 1,452 | 1,403 | 1.01M |
| July 17, 2025 | 1,501 | 1,478 | 1,478 | 1,532 | 1,457 | 917,300 |
| July 16, 2025 | 1,501 | 1,485 | 1,485 | 1,537 | 1,484 | 787,900 |
| July 15, 2025 | 1,735 | 1,565 | 1,565 | 1,766 | 1,559 | 1.41M |
| July 14, 2025 | 1,740 | 1,738 | 1,738 | 1,758 | 1,733 | 320,300 |
| July 11, 2025 | 1,733 | 1,730 | 1,730 | 1,750 | 1,728 | 228,900 |
| July 10, 2025 | 1,760 | 1,719 | 1,719 | 1,760 | 1,713 | 267,400 |
| July 09, 2025 | 1,752 | 1,742 | 1,742 | 1,772 | 1,742 | 246,800 |
| July 08, 2025 | 1,692 | 1,764 | 1,764 | 1,764 | 1,692 | 303,600 |
| July 07, 2025 | 1,733 | 1,691 | 1,691 | 1,739 | 1,691 | 297,700 |
| July 04, 2025 | 1,683 | 1,741 | 1,741 | 1,744 | 1,683 | 326,500 |
| July 03, 2025 | 1,661 | 1,675 | 1,675 | 1,690 | 1,658 | 136,700 |
| July 02, 2025 | 1,685 | 1,668 | 1,668 | 1,685 | 1,654 | 230,200 |
| July 01, 2025 | 1,695 | 1,692 | 1,692 | 1,711 | 1,674 | 300,100 |
| June 30, 2025 | 1,692 | 1,664 | 1,664 | 1,711 | 1,648 | 342,300 |
| June 27, 2025 | 1,618 | 1,633 | 1,633 | 1,674 | 1,613 | 235,500 |
| June 26, 2025 | 1,592 | 1,612 | 1,612 | 1,632 | 1,592 | 191,900 |
| June 25, 2025 | 1,583 | 1,587 | 1,587 | 1,611 | 1,571 | 190,500 |
| June 24, 2025 | 1,597 | 1,593 | 1,593 | 1,610 | 1,580 | 122,600 |
| June 23, 2025 | 1,577 | 1,597 | 1,597 | 1,608 | 1,561 | 142,700 |
| June 20, 2025 | 1,574 | 1,579 | 1,579 | 1,593 | 1,562 | 179,900 |
| June 19, 2025 | 1,575 | 1,574 | 1,574 | 1,611 | 1,568 | 164,900 |
| June 18, 2025 | 1,566 | 1,575 | 1,575 | 1,575 | 1,553 | 99,600 |
| June 17, 2025 | 1,524 | 1,563 | 1,563 | 1,563 | 1,524 | 138,700 |
| June 16, 2025 | 1,497 | 1,521 | 1,521 | 1,522 | 1,491 | 112,800 |
| June 13, 2025 | 1,534 | 1,490 | 1,490 | 1,537 | 1,489 | 105,800 |
| June 12, 2025 | 1,520 | 1,516 | 1,516 | 1,537 | 1,503 | 100,900 |
| June 11, 2025 | 1,500 | 1,520 | 1,520 | 1,532 | 1,500 | 144,000 |
| June 10, 2025 | 1,494 | 1,495 | 1,495 | 1,535 | 1,490 | 184,300 |
| June 09, 2025 | 1,501 | 1,482 | 1,482 | 1,505 | 1,479 | 101,900 |
| June 06, 2025 | 1,492 | 1,488 | 1,488 | 1,514 | 1,488 | 105,400 |
| June 05, 2025 | 1,502 | 1,492 | 1,492 | 1,513 | 1,488 | 211,700 |
| June 04, 2025 | 1,537 | 1,532 | 1,532 | 1,558 | 1,532 | 182,400 |
| June 03, 2025 | 1,575 | 1,539 | 1,539 | 1,575 | 1,537 | 254,800 |
| June 02, 2025 | 1,580 | 1,579 | 1,579 | 1,586 | 1,563 | 105,900 |
| May 30, 2025 | 1,558 | 1,580 | 1,580 | 1,581 | 1,545 | 128,500 |
| May 29, 2025 | 1,578 | 1,558 | 1,558 | 1,585 | 1,558 | 122,600 |
| May 28, 2025 | 1,579 | 1,581 | 1,581 | 1,597 | 1,579 | 157,500 |
| May 27, 2025 | 1,551 | 1,564 | 1,564 | 1,567 | 1,548 | 98,600 |
| May 26, 2025 | 1,563 | 1,550 | 1,550 | 1,576 | 1,540 | 108,900 |
| May 23, 2025 | 1,564 | 1,544 | 1,544 | 1,579 | 1,535 | 162,100 |