1,964.00
+3(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,977 | 1,964 | 1,964 | 1,984 | 1,961 | 11,600 |
| August 15, 2025 | 1,976 | 1,961 | 1,961 | 1,978 | 1,954 | 10,200 |
| August 14, 2025 | 1,971 | 1,971 | 1,971 | 1,971 | 1,952 | 10,000 |
| August 13, 2025 | 1,982 | 1,978 | 1,978 | 1,992 | 1,964 | 9,300 |
| August 12, 2025 | 1,964 | 1,981 | 1,981 | 1,982 | 1,950 | 15,400 |
| August 08, 2025 | 1,972 | 1,968 | 1,968 | 1,973 | 1,949 | 12,100 |
| August 07, 2025 | 1,975 | 1,966 | 1,966 | 1,975 | 1,955 | 5,900 |
| August 06, 2025 | 1,955 | 1,967 | 1,967 | 1,968 | 1,955 | 6,000 |
| August 05, 2025 | 1,954 | 1,950 | 1,950 | 1,954 | 1,940 | 5,100 |
| August 04, 2025 | 1,918 | 1,937 | 1,937 | 1,937 | 1,913 | 8,600 |
| August 01, 2025 | 1,939 | 1,946 | 1,946 | 1,951 | 1,931 | 4,900 |
| July 31, 2025 | 1,948 | 1,931 | 1,931 | 1,952 | 1,917 | 9,900 |
| July 30, 2025 | 1,940 | 1,935 | 1,935 | 1,949 | 1,915 | 32,300 |
| July 29, 2025 | 1,927 | 1,980 | 1,980 | 1,980 | 1,927 | 22,600 |
| July 28, 2025 | 1,970 | 1,925 | 1,925 | 1,970 | 1,924 | 16,700 |
| July 25, 2025 | 1,938 | 1,959 | 1,959 | 1,961 | 1,919 | 29,600 |
| July 24, 2025 | 1,927 | 1,930 | 1,930 | 1,930 | 1,913 | 12,800 |
| July 23, 2025 | 1,920 | 1,911 | 1,911 | 1,926 | 1,904 | 11,200 |
| July 22, 2025 | 1,914 | 1,904 | 1,904 | 1,920 | 1,901 | 6,900 |
| July 18, 2025 | 1,939 | 1,914 | 1,914 | 1,939 | 1,914 | 5,400 |
| July 17, 2025 | 1,913 | 1,930 | 1,930 | 1,939 | 1,912 | 5,200 |
| July 16, 2025 | 1,903 | 1,913 | 1,913 | 1,934 | 1,903 | 7,100 |
| July 15, 2025 | 1,908 | 1,903 | 1,903 | 1,917 | 1,902 | 6,200 |
| July 14, 2025 | 1,927 | 1,901 | 1,901 | 1,933 | 1,901 | 8,500 |
| July 11, 2025 | 1,898 | 1,916 | 1,916 | 1,916 | 1,898 | 8,300 |
| July 10, 2025 | 1,907 | 1,888 | 1,888 | 1,907 | 1,874 | 16,600 |
| July 09, 2025 | 1,904 | 1,890 | 1,890 | 1,908 | 1,890 | 7,100 |
| July 08, 2025 | 1,902 | 1,902 | 1,902 | 1,914 | 1,898 | 10,100 |
| July 07, 2025 | 1,910 | 1,905 | 1,905 | 1,915 | 1,895 | 6,900 |
| July 04, 2025 | 1,928 | 1,887 | 1,887 | 1,928 | 1,887 | 3,900 |
| July 03, 2025 | 1,897 | 1,907 | 1,907 | 1,915 | 1,886 | 10,100 |
| July 02, 2025 | 1,890 | 1,897 | 1,897 | 1,914 | 1,883 | 13,500 |
| July 01, 2025 | 1,915 | 1,884 | 1,884 | 1,915 | 1,874 | 10,400 |
| June 30, 2025 | 1,962 | 1,914 | 1,914 | 1,962 | 1,914 | 9,100 |
| June 27, 2025 | 1,932 | 1,934 | 1,934 | 1,942 | 1,922 | 8,800 |
| June 26, 2025 | 1,951 | 1,932 | 1,932 | 1,964 | 1,923 | 13,600 |
| June 25, 2025 | 1,963 | 1,939 | 1,939 | 1,971 | 1,902 | 38,200 |
| June 24, 2025 | 1,906 | 1,953 | 1,953 | 1,957 | 1,906 | 26,100 |
| June 23, 2025 | 1,870 | 1,890 | 1,890 | 1,900 | 1,869 | 13,800 |
| June 20, 2025 | 1,886 | 1,876 | 1,876 | 1,902 | 1,876 | 14,600 |
| June 19, 2025 | 1,890 | 1,886 | 1,886 | 1,890 | 1,875 | 10,100 |
| June 18, 2025 | 1,873 | 1,888 | 1,888 | 1,901 | 1,873 | 8,200 |
| June 17, 2025 | 1,909 | 1,873 | 1,873 | 1,909 | 1,871 | 8,300 |
| June 16, 2025 | 1,886 | 1,907 | 1,907 | 1,908 | 1,875 | 18,600 |
| June 13, 2025 | 1,872 | 1,861 | 1,861 | 1,873 | 1,856 | 14,700 |
| June 12, 2025 | 1,866 | 1,885 | 1,885 | 1,896 | 1,866 | 8,300 |
| June 11, 2025 | 1,865 | 1,881 | 1,881 | 1,886 | 1,865 | 9,900 |
| June 10, 2025 | 1,861 | 1,871 | 1,871 | 1,885 | 1,860 | 13,800 |
| June 09, 2025 | 1,875 | 1,863 | 1,863 | 1,875 | 1,861 | 4,400 |
| June 06, 2025 | 1,863 | 1,866 | 1,866 | 1,886 | 1,863 | 6,900 |
| June 05, 2025 | 1,862 | 1,863 | 1,863 | 1,877 | 1,859 | 6,300 |
| June 04, 2025 | 1,865 | 1,860 | 1,860 | 1,872 | 1,858 | 8,400 |
| June 03, 2025 | 1,869 | 1,864 | 1,864 | 1,898 | 1,861 | 21,100 |
| June 02, 2025 | 1,860 | 1,860 | 1,860 | 1,877 | 1,850 | 12,400 |
| May 30, 2025 | 1,842 | 1,867 | 1,867 | 1,874 | 1,842 | 10,200 |
| May 29, 2025 | 1,817 | 1,864 | 1,864 | 1,869 | 1,817 | 19,600 |
| May 28, 2025 | 1,820 | 1,812 | 1,812 | 1,829 | 1,801 | 17,200 |
| May 27, 2025 | 1,842 | 1,819 | 1,819 | 1,842 | 1,805 | 11,000 |
| May 26, 2025 | 1,824 | 1,846 | 1,846 | 1,847 | 1,799 | 46,500 |
| May 23, 2025 | 1,758 | 1,759 | 1,759 | 1,780 | 1,744 | 13,500 |