1,781.00
+18(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,762 | 1,781 | 1,781 | 1,782 | 1,757 | 43,500 |
| August 15, 2025 | 1,777 | 1,763 | 1,763 | 1,782 | 1,748 | 62,900 |
| August 14, 2025 | 1,782 | 1,777 | 1,777 | 1,799 | 1,774 | 40,400 |
| August 13, 2025 | 1,787 | 1,789 | 1,789 | 1,802 | 1,764 | 56,500 |
| August 12, 2025 | 1,801 | 1,793 | 1,793 | 1,807 | 1,770 | 73,200 |
| August 08, 2025 | 1,788 | 1,801 | 1,801 | 1,809 | 1,781 | 67,100 |
| August 07, 2025 | 1,776 | 1,780 | 1,780 | 1,791 | 1,770 | 57,200 |
| August 06, 2025 | 1,745 | 1,773 | 1,773 | 1,779 | 1,743 | 56,800 |
| August 05, 2025 | 1,751 | 1,743 | 1,743 | 1,762 | 1,731 | 62,300 |
| August 04, 2025 | 1,715 | 1,739 | 1,739 | 1,755 | 1,711 | 111,100 |
| August 01, 2025 | 1,687 | 1,728 | 1,728 | 1,728 | 1,673 | 96,400 |
| July 31, 2025 | 1,696 | 1,684 | 1,684 | 1,725 | 1,613 | 146,500 |
| July 30, 2025 | 1,688 | 1,681 | 1,681 | 1,697 | 1,681 | 50,000 |
| July 29, 2025 | 1,685 | 1,688 | 1,688 | 1,688 | 1,659 | 52,800 |
| July 28, 2025 | 1,671 | 1,678 | 1,678 | 1,684 | 1,651 | 97,300 |
| July 25, 2025 | 1,645 | 1,661 | 1,661 | 1,673 | 1,645 | 53,000 |
| July 24, 2025 | 1,630 | 1,645 | 1,645 | 1,651 | 1,629 | 51,300 |
| July 23, 2025 | 1,658 | 1,627 | 1,627 | 1,658 | 1,625 | 143,900 |
| July 22, 2025 | 1,656 | 1,639 | 1,639 | 1,661 | 1,635 | 29,800 |
| July 18, 2025 | 1,671 | 1,656 | 1,656 | 1,674 | 1,655 | 30,900 |
| July 17, 2025 | 1,646 | 1,661 | 1,661 | 1,674 | 1,638 | 90,800 |
| July 16, 2025 | 1,673 | 1,661 | 1,661 | 1,673 | 1,658 | 46,100 |
| July 15, 2025 | 1,670 | 1,658 | 1,658 | 1,676 | 1,647 | 51,000 |
| July 14, 2025 | 1,634 | 1,658 | 1,658 | 1,664 | 1,634 | 85,700 |
| July 11, 2025 | 1,637 | 1,621 | 1,621 | 1,660 | 1,621 | 89,400 |
| July 10, 2025 | 1,639 | 1,597 | 1,597 | 1,665 | 1,592 | 142,400 |
| July 09, 2025 | 1,609 | 1,623 | 1,623 | 1,634 | 1,609 | 73,200 |
| July 08, 2025 | 1,601 | 1,598 | 1,598 | 1,608 | 1,591 | 50,500 |
| July 07, 2025 | 1,591 | 1,589 | 1,589 | 1,602 | 1,582 | 44,000 |
| July 04, 2025 | 1,604 | 1,591 | 1,591 | 1,606 | 1,590 | 41,700 |
| July 03, 2025 | 1,602 | 1,599 | 1,599 | 1,604 | 1,581 | 54,500 |
| July 02, 2025 | 1,580 | 1,602 | 1,602 | 1,615 | 1,579 | 110,800 |
| July 01, 2025 | 1,565 | 1,579 | 1,579 | 1,587 | 1,565 | 59,500 |
| June 30, 2025 | 1,560 | 1,565 | 1,565 | 1,577 | 1,559 | 62,300 |
| June 27, 2025 | 1,544 | 1,556 | 1,556 | 1,556 | 1,538 | 80,600 |
| June 26, 2025 | 1,526 | 1,540 | 1,540 | 1,541 | 1,526 | 55,900 |
| June 25, 2025 | 1,525 | 1,531 | 1,531 | 1,540 | 1,515 | 75,600 |
| June 24, 2025 | 1,538 | 1,525 | 1,525 | 1,545 | 1,525 | 30,700 |
| June 23, 2025 | 1,560 | 1,536 | 1,536 | 1,560 | 1,536 | 36,200 |
| June 20, 2025 | 1,579 | 1,547 | 1,547 | 1,579 | 1,545 | 36,800 |
| June 19, 2025 | 1,576 | 1,579 | 1,579 | 1,582 | 1,564 | 32,300 |
| June 18, 2025 | 1,565 | 1,576 | 1,576 | 1,585 | 1,565 | 39,700 |
| June 17, 2025 | 1,564 | 1,565 | 1,565 | 1,577 | 1,561 | 40,500 |
| June 16, 2025 | 1,540 | 1,562 | 1,562 | 1,567 | 1,539 | 44,900 |
| June 13, 2025 | 1,533 | 1,534 | 1,534 | 1,543 | 1,526 | 55,800 |
| June 12, 2025 | 1,547 | 1,546 | 1,546 | 1,558 | 1,540 | 42,400 |
| June 11, 2025 | 1,540 | 1,547 | 1,547 | 1,547 | 1,527 | 39,100 |
| June 10, 2025 | 1,535 | 1,536 | 1,536 | 1,551 | 1,532 | 50,000 |
| June 09, 2025 | 1,565 | 1,542 | 1,542 | 1,571 | 1,538 | 45,500 |
| June 06, 2025 | 1,545 | 1,557 | 1,557 | 1,568 | 1,543 | 58,000 |
| June 05, 2025 | 1,521 | 1,543 | 1,543 | 1,546 | 1,519 | 46,300 |
| June 04, 2025 | 1,512 | 1,526 | 1,526 | 1,539 | 1,512 | 48,300 |
| June 03, 2025 | 1,519 | 1,512 | 1,512 | 1,521 | 1,499 | 50,700 |
| June 02, 2025 | 1,530 | 1,522 | 1,522 | 1,530 | 1,509 | 47,800 |
| May 30, 2025 | 1,505 | 1,531 | 1,531 | 1,539 | 1,499 | 51,700 |
| May 29, 2025 | 1,501 | 1,509 | 1,509 | 1,515 | 1,495 | 54,500 |
| May 28, 2025 | 1,498 | 1,500 | 1,500 | 1,514 | 1,496 | 62,100 |
| May 27, 2025 | 1,480 | 1,490 | 1,490 | 1,497 | 1,478 | 37,100 |
| May 26, 2025 | 1,488 | 1,480 | 1,480 | 1,500 | 1,480 | 49,900 |
| May 23, 2025 | 1,471 | 1,489 | 1,489 | 1,501 | 1,469 | 71,600 |