1,794.00
+5(+0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,782 | 1,794 | 1,793 | 1,799 | 1,779 | 75,500 |
| August 15, 2025 | 1,804 | 1,789 | 1,789 | 1,823 | 1,780 | 137,800 |
| August 14, 2025 | 1,795 | 1,803 | 1,803 | 1,803 | 1,780 | 115,600 |
| August 13, 2025 | 1,800 | 1,798 | 1,798 | 1,810 | 1,781 | 149,100 |
| August 12, 2025 | 1,852 | 1,800 | 1,800 | 1,866 | 1,784 | 275,200 |
| August 08, 2025 | 1,926 | 1,842 | 1,842 | 1,950 | 1,750 | 496,000 |
| August 07, 2025 | 1,932 | 1,946 | 1,946 | 1,954 | 1,917 | 167,400 |
| August 06, 2025 | 1,894 | 1,910 | 1,910 | 1,923 | 1,894 | 179,100 |
| August 05, 2025 | 1,874 | 1,882 | 1,882 | 1,885 | 1,859 | 95,000 |
| August 04, 2025 | 1,823 | 1,874 | 1,874 | 1,874 | 1,801 | 145,200 |
| August 01, 2025 | 1,838 | 1,853 | 1,853 | 1,858 | 1,830 | 103,000 |
| July 31, 2025 | 1,820 | 1,838 | 1,838 | 1,838 | 1,806 | 100,200 |
| July 30, 2025 | 1,777 | 1,843 | 1,843 | 1,847 | 1,768 | 195,600 |
| July 29, 2025 | 1,751 | 1,771 | 1,771 | 1,782 | 1,750 | 115,200 |
| July 28, 2025 | 1,773 | 1,754 | 1,754 | 1,773 | 1,753 | 90,900 |
| July 25, 2025 | 1,768 | 1,767 | 1,767 | 1,787 | 1,762 | 52,400 |
| July 24, 2025 | 1,767 | 1,769 | 1,769 | 1,781 | 1,760 | 93,400 |
| July 23, 2025 | 1,784 | 1,767 | 1,767 | 1,789 | 1,761 | 84,300 |
| July 22, 2025 | 1,771 | 1,784 | 1,784 | 1,799 | 1,762 | 84,200 |
| July 18, 2025 | 1,768 | 1,769 | 1,769 | 1,781 | 1,730 | 139,900 |
| July 17, 2025 | 1,781 | 1,759 | 1,759 | 1,787 | 1,759 | 62,900 |
| July 16, 2025 | 1,801 | 1,787 | 1,787 | 1,803 | 1,786 | 68,600 |
| July 15, 2025 | 1,815 | 1,804 | 1,804 | 1,829 | 1,804 | 82,000 |
| July 14, 2025 | 1,823 | 1,817 | 1,817 | 1,823 | 1,803 | 93,600 |
| July 11, 2025 | 1,824 | 1,829 | 1,829 | 1,852 | 1,814 | 171,700 |
| July 10, 2025 | 1,818 | 1,818 | 1,818 | 1,834 | 1,797 | 120,800 |
| July 09, 2025 | 1,786 | 1,805 | 1,805 | 1,829 | 1,786 | 169,000 |
| July 08, 2025 | 1,782 | 1,780 | 1,780 | 1,796 | 1,773 | 131,300 |
| July 07, 2025 | 1,802 | 1,782 | 1,782 | 1,812 | 1,758 | 124,100 |
| July 04, 2025 | 1,760 | 1,792 | 1,792 | 1,800 | 1,750 | 198,500 |
| July 03, 2025 | 1,745 | 1,755 | 1,755 | 1,760 | 1,706 | 161,200 |
| July 02, 2025 | 1,721 | 1,745 | 1,745 | 1,756 | 1,721 | 90,600 |
| July 01, 2025 | 1,730 | 1,738 | 1,738 | 1,763 | 1,730 | 95,600 |
| June 30, 2025 | 1,730 | 1,730 | 1,730 | 1,745 | 1,721 | 98,500 |
| June 27, 2025 | 1,724 | 1,730 | 1,730 | 1,734 | 1,720 | 75,800 |
| June 26, 2025 | 1,727 | 1,732 | 1,732 | 1,734 | 1,710 | 94,700 |
| June 25, 2025 | 1,757 | 1,719 | 1,719 | 1,762 | 1,709 | 190,800 |
| June 24, 2025 | 1,777 | 1,751 | 1,751 | 1,789 | 1,741 | 154,500 |
| June 23, 2025 | 1,810 | 1,764 | 1,764 | 1,822 | 1,758 | 117,800 |
| June 20, 2025 | 1,799 | 1,806 | 1,806 | 1,845 | 1,782 | 221,300 |
| June 19, 2025 | 1,810 | 1,805 | 1,805 | 1,815 | 1,780 | 90,900 |
| June 18, 2025 | 1,800 | 1,810 | 1,810 | 1,812 | 1,790 | 109,800 |
| June 17, 2025 | 1,775 | 1,814 | 1,814 | 1,814 | 1,758 | 170,300 |
| June 16, 2025 | 1,760 | 1,770 | 1,770 | 1,785 | 1,758 | 90,100 |
| June 13, 2025 | 1,785 | 1,774 | 1,774 | 1,795 | 1,758 | 103,600 |
| June 12, 2025 | 1,815 | 1,785 | 1,785 | 1,824 | 1,763 | 111,600 |
| June 11, 2025 | 1,826 | 1,821 | 1,821 | 1,848 | 1,778 | 219,700 |
| June 10, 2025 | 1,790 | 1,791 | 1,791 | 1,822 | 1,789 | 269,100 |
| June 09, 2025 | 1,803 | 1,784 | 1,784 | 1,825 | 1,778 | 188,800 |
| June 06, 2025 | 1,755 | 1,791 | 1,791 | 1,809 | 1,755 | 301,800 |
| June 05, 2025 | 1,745 | 1,755 | 1,755 | 1,755 | 1,733 | 101,500 |
| June 04, 2025 | 1,738 | 1,745 | 1,745 | 1,765 | 1,738 | 106,000 |
| June 03, 2025 | 1,816 | 1,741 | 1,741 | 1,826 | 1,741 | 161,500 |
| June 02, 2025 | 1,793 | 1,800 | 1,800 | 1,805 | 1,768 | 212,200 |
| May 30, 2025 | 1,761 | 1,765 | 1,765 | 1,772 | 1,744 | 180,100 |
| May 29, 2025 | 1,707 | 1,755 | 1,755 | 1,770 | 1,700 | 182,800 |
| May 28, 2025 | 1,721 | 1,691 | 1,691 | 1,728 | 1,690 | 123,000 |
| May 27, 2025 | 1,753 | 1,719 | 1,719 | 1,753 | 1,711 | 137,000 |
| May 26, 2025 | 1,754 | 1,744 | 1,744 | 1,766 | 1,744 | 121,900 |
| May 23, 2025 | 1,732 | 1,755 | 1,755 | 1,756 | 1,715 | 184,800 |