1,927.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,918 | 1,927 | 1,927 | 1,934 | 1,903 | 57,000 |
| August 18, 2025 | 1,883 | 1,907 | 1,907 | 1,910 | 1,871 | 52,200 |
| August 15, 2025 | 1,909 | 1,885 | 1,885 | 1,909 | 1,874 | 26,900 |
| August 14, 2025 | 1,891 | 1,906 | 1,906 | 1,906 | 1,887 | 25,900 |
| August 13, 2025 | 1,908 | 1,904 | 1,904 | 1,920 | 1,890 | 26,300 |
| August 12, 2025 | 1,914 | 1,894 | 1,894 | 1,914 | 1,881 | 33,300 |
| August 08, 2025 | 1,896 | 1,908 | 1,908 | 1,909 | 1,881 | 30,400 |
| August 07, 2025 | 1,890 | 1,890 | 1,890 | 1,899 | 1,880 | 27,000 |
| August 06, 2025 | 1,879 | 1,886 | 1,886 | 1,888 | 1,870 | 20,700 |
| August 05, 2025 | 1,857 | 1,872 | 1,872 | 1,872 | 1,844 | 28,300 |
| August 04, 2025 | 1,860 | 1,856 | 1,856 | 1,870 | 1,850 | 28,000 |
| August 01, 2025 | 1,859 | 1,875 | 1,875 | 1,879 | 1,851 | 31,800 |
| July 31, 2025 | 1,850 | 1,861 | 1,861 | 1,873 | 1,840 | 45,600 |
| July 30, 2025 | 1,838 | 1,847 | 1,847 | 1,850 | 1,809 | 126,000 |
| July 29, 2025 | 1,825 | 1,838 | 1,838 | 1,844 | 1,811 | 42,700 |
| July 28, 2025 | 1,820 | 1,821 | 1,821 | 1,826 | 1,810 | 22,200 |
| July 25, 2025 | 1,816 | 1,800 | 1,800 | 1,817 | 1,800 | 20,700 |
| July 24, 2025 | 1,818 | 1,817 | 1,817 | 1,825 | 1,806 | 31,600 |
| July 23, 2025 | 1,792 | 1,810 | 1,810 | 1,814 | 1,781 | 47,300 |
| July 22, 2025 | 1,782 | 1,792 | 1,792 | 1,800 | 1,777 | 22,100 |
| July 18, 2025 | 1,797 | 1,784 | 1,784 | 1,804 | 1,782 | 45,300 |
| July 17, 2025 | 1,777 | 1,790 | 1,790 | 1,800 | 1,773 | 31,400 |
| July 16, 2025 | 1,787 | 1,778 | 1,778 | 1,797 | 1,770 | 32,400 |
| July 15, 2025 | 1,798 | 1,783 | 1,783 | 1,805 | 1,780 | 30,800 |
| July 14, 2025 | 1,806 | 1,803 | 1,803 | 1,817 | 1,790 | 41,200 |
| July 11, 2025 | 1,797 | 1,806 | 1,806 | 1,821 | 1,781 | 37,600 |
| July 10, 2025 | 1,809 | 1,800 | 1,800 | 1,829 | 1,785 | 55,100 |
| July 09, 2025 | 1,779 | 1,800 | 1,800 | 1,805 | 1,775 | 40,600 |
| July 08, 2025 | 1,763 | 1,779 | 1,779 | 1,800 | 1,751 | 53,600 |
| July 07, 2025 | 1,758 | 1,767 | 1,767 | 1,778 | 1,745 | 46,800 |
| July 04, 2025 | 1,745 | 1,752 | 1,752 | 1,768 | 1,744 | 42,500 |
| July 03, 2025 | 1,721 | 1,744 | 1,744 | 1,744 | 1,717 | 56,900 |
| July 02, 2025 | 1,734 | 1,717 | 1,717 | 1,739 | 1,713 | 48,400 |
| July 01, 2025 | 1,770 | 1,728 | 1,728 | 1,770 | 1,714 | 65,800 |
| June 30, 2025 | 1,764 | 1,765 | 1,765 | 1,777 | 1,759 | 65,500 |
| June 27, 2025 | 1,775 | 1,759 | 1,759 | 1,782 | 1,747 | 48,100 |
| June 26, 2025 | 1,781 | 1,771 | 1,771 | 1,791 | 1,766 | 46,500 |
| June 25, 2025 | 1,788 | 1,781 | 1,781 | 1,799 | 1,770 | 38,500 |
| June 24, 2025 | 1,788 | 1,780 | 1,780 | 1,794 | 1,762 | 65,700 |
| June 23, 2025 | 1,766 | 1,779 | 1,779 | 1,781 | 1,750 | 42,500 |
| June 20, 2025 | 1,780 | 1,771 | 1,771 | 1,783 | 1,753 | 92,200 |
| June 19, 2025 | 1,800 | 1,788 | 1,788 | 1,810 | 1,775 | 38,800 |
| June 18, 2025 | 1,808 | 1,802 | 1,802 | 1,846 | 1,786 | 67,700 |
| June 17, 2025 | 1,773 | 1,801 | 1,801 | 1,809 | 1,773 | 54,800 |
| June 16, 2025 | 1,759 | 1,773 | 1,773 | 1,781 | 1,754 | 39,500 |
| June 13, 2025 | 1,805 | 1,754 | 1,754 | 1,810 | 1,753 | 48,700 |
| June 12, 2025 | 1,798 | 1,794 | 1,794 | 1,836 | 1,789 | 74,400 |
| June 11, 2025 | 1,770 | 1,788 | 1,788 | 1,793 | 1,755 | 78,200 |
| June 10, 2025 | 1,705 | 1,770 | 1,770 | 1,797 | 1,702 | 174,700 |
| June 09, 2025 | 1,752 | 1,729 | 1,729 | 1,760 | 1,716 | 74,800 |
| June 06, 2025 | 1,743 | 1,738 | 1,738 | 1,755 | 1,730 | 47,400 |
| June 05, 2025 | 1,728 | 1,735 | 1,735 | 1,738 | 1,722 | 32,300 |
| June 04, 2025 | 1,712 | 1,728 | 1,728 | 1,731 | 1,712 | 37,300 |
| June 03, 2025 | 1,716 | 1,707 | 1,707 | 1,725 | 1,701 | 23,400 |
| June 02, 2025 | 1,721 | 1,716 | 1,716 | 1,723 | 1,702 | 24,600 |
| May 30, 2025 | 1,704 | 1,721 | 1,721 | 1,723 | 1,697 | 33,500 |
| May 29, 2025 | 1,707 | 1,713 | 1,713 | 1,723 | 1,705 | 30,100 |
| May 28, 2025 | 1,709 | 1,693 | 1,693 | 1,720 | 1,693 | 31,300 |
| May 27, 2025 | 1,691 | 1,705 | 1,705 | 1,708 | 1,691 | 21,000 |
| May 26, 2025 | 1,671 | 1,691 | 1,691 | 1,692 | 1,671 | 20,500 |