1,932.00
+62(+3.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,887 | 1,932 | 1,932 | 1,935 | 1,883 | 219,800 |
| August 15, 2025 | 1,870 | 1,870 | 1,870 | 1,883 | 1,847 | 169,000 |
| August 14, 2025 | 1,903 | 1,878 | 1,878 | 1,911 | 1,865 | 276,600 |
| August 13, 2025 | 1,909 | 1,912 | 1,912 | 1,926 | 1,878 | 297,500 |
| August 12, 2025 | 1,966 | 1,923 | 1,923 | 1,979 | 1,886 | 524,800 |
| August 08, 2025 | 1,890 | 1,943 | 1,943 | 1,943 | 1,886 | 419,500 |
| August 07, 2025 | 1,906 | 1,901 | 1,901 | 1,924 | 1,886 | 209,000 |
| August 06, 2025 | 1,871 | 1,898 | 1,898 | 1,901 | 1,858 | 295,900 |
| August 05, 2025 | 1,850 | 1,868 | 1,868 | 1,874 | 1,845 | 184,700 |
| August 04, 2025 | 1,823 | 1,844 | 1,844 | 1,851 | 1,820 | 195,800 |
| August 01, 2025 | 1,853 | 1,850 | 1,850 | 1,861 | 1,845 | 484,600 |
| July 31, 2025 | 1,814 | 1,854 | 1,854 | 1,854 | 1,814 | 1.13M |
| July 30, 2025 | 1,798 | 1,804 | 1,804 | 1,823 | 1,786 | 316,200 |
| July 29, 2025 | 1,757 | 1,777 | 1,777 | 1,784 | 1,746 | 267,100 |
| July 28, 2025 | 1,747 | 1,754 | 1,754 | 1,770 | 1,740 | 243,900 |
| July 25, 2025 | 1,706 | 1,733 | 1,733 | 1,750 | 1,701 | 221,300 |
| July 24, 2025 | 1,679 | 1,700 | 1,700 | 1,714 | 1,674 | 250,600 |
| July 23, 2025 | 1,670 | 1,670 | 1,670 | 1,684 | 1,661 | 198,800 |
| July 22, 2025 | 1,670 | 1,659 | 1,659 | 1,678 | 1,659 | 128,400 |
| July 18, 2025 | 1,690 | 1,679 | 1,679 | 1,698 | 1,678 | 221,400 |
| July 17, 2025 | 1,685 | 1,703 | 1,703 | 1,706 | 1,684 | 122,500 |
| July 16, 2025 | 1,702 | 1,694 | 1,694 | 1,705 | 1,691 | 120,400 |
| July 15, 2025 | 1,731 | 1,704 | 1,704 | 1,731 | 1,704 | 87,200 |
| July 14, 2025 | 1,727 | 1,723 | 1,723 | 1,734 | 1,720 | 145,900 |
| July 11, 2025 | 1,728 | 1,727 | 1,727 | 1,732 | 1,713 | 136,000 |
| July 10, 2025 | 1,710 | 1,716 | 1,716 | 1,720 | 1,704 | 215,300 |
| July 09, 2025 | 1,706 | 1,714 | 1,714 | 1,730 | 1,706 | 117,800 |
| July 08, 2025 | 1,693 | 1,697 | 1,697 | 1,699 | 1,684 | 135,300 |
| July 07, 2025 | 1,695 | 1,688 | 1,688 | 1,705 | 1,685 | 100,300 |
| July 04, 2025 | 1,704 | 1,691 | 1,691 | 1,704 | 1,686 | 106,800 |
| July 03, 2025 | 1,692 | 1,691 | 1,691 | 1,704 | 1,689 | 110,400 |
| July 02, 2025 | 1,691 | 1,694 | 1,694 | 1,710 | 1,689 | 181,900 |
| July 01, 2025 | 1,707 | 1,695 | 1,695 | 1,712 | 1,689 | 150,300 |
| June 30, 2025 | 1,734 | 1,709 | 1,709 | 1,737 | 1,709 | 181,900 |
| June 27, 2025 | 1,697 | 1,702 | 1,702 | 1,705 | 1,680 | 234,600 |
| June 26, 2025 | 1,700 | 1,714 | 1,669 | 1,730 | 1,693 | 354,200 |
| June 25, 2025 | 1,711 | 1,706 | 1,661.21 | 1,719 | 1,697 | 107,000 |
| June 24, 2025 | 1,693 | 1,713 | 1,668.03 | 1,720 | 1,687 | 223,400 |
| June 23, 2025 | 1,666 | 1,672 | 1,628.1 | 1,677 | 1,647 | 192,000 |
| June 20, 2025 | 1,698 | 1,676 | 1,676 | 1,698 | 1,675 | 344,100 |
| June 19, 2025 | 1,714 | 1,710 | 1,710 | 1,718 | 1,694 | 174,300 |
| June 18, 2025 | 1,673 | 1,707 | 1,707 | 1,715 | 1,671 | 253,700 |
| June 17, 2025 | 1,715 | 1,681 | 1,681 | 1,715 | 1,678 | 207,500 |
| June 16, 2025 | 1,720 | 1,715 | 1,715 | 1,720 | 1,704 | 172,700 |
| June 13, 2025 | 1,732 | 1,714 | 1,714 | 1,739 | 1,707 | 256,500 |
| June 12, 2025 | 1,754 | 1,737 | 1,737 | 1,765 | 1,737 | 148,900 |
| June 11, 2025 | 1,741 | 1,754 | 1,754 | 1,762 | 1,736 | 174,400 |
| June 10, 2025 | 1,730 | 1,733 | 1,733 | 1,747 | 1,728 | 160,200 |
| June 09, 2025 | 1,730 | 1,740 | 1,740 | 1,743 | 1,719 | 224,400 |
| June 06, 2025 | 1,741 | 1,733 | 1,733 | 1,745 | 1,726 | 241,500 |
| June 05, 2025 | 1,752 | 1,748 | 1,748 | 1,758 | 1,735 | 237,400 |
| June 04, 2025 | 1,770 | 1,765 | 1,765 | 1,780 | 1,762 | 175,700 |
| June 03, 2025 | 1,806 | 1,771 | 1,771 | 1,810 | 1,771 | 288,800 |
| June 02, 2025 | 1,809 | 1,806 | 1,806 | 1,823 | 1,800 | 176,900 |
| May 30, 2025 | 1,801 | 1,825 | 1,825 | 1,832 | 1,795 | 234,900 |
| May 29, 2025 | 1,805 | 1,814 | 1,814 | 1,827 | 1,805 | 158,000 |
| May 28, 2025 | 1,820 | 1,803 | 1,803 | 1,822 | 1,803 | 125,000 |
| May 27, 2025 | 1,826 | 1,810 | 1,810 | 1,832 | 1,804 | 126,600 |
| May 26, 2025 | 1,829 | 1,828 | 1,828 | 1,834 | 1,806 | 135,700 |
| May 23, 2025 | 1,799 | 1,827 | 1,827 | 1,832 | 1,792 | 157,600 |