1,781.00
+14(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,780 | 1,781 | 1,781 | 1,786 | 1,769 | 20,800 |
| August 15, 2025 | 1,772 | 1,767 | 1,767 | 1,772 | 1,742 | 18,400 |
| August 14, 2025 | 1,771 | 1,755 | 1,755 | 1,780 | 1,749 | 17,100 |
| August 13, 2025 | 1,786 | 1,798 | 1,798 | 1,810 | 1,772 | 21,300 |
| August 12, 2025 | 1,741 | 1,779 | 1,779 | 1,793 | 1,730 | 29,800 |
| August 08, 2025 | 1,757 | 1,733 | 1,733 | 1,757 | 1,733 | 23,900 |
| August 07, 2025 | 1,754 | 1,764 | 1,764 | 1,817 | 1,754 | 26,600 |
| August 06, 2025 | 1,717 | 1,732 | 1,732 | 1,732 | 1,717 | 8,100 |
| August 05, 2025 | 1,722 | 1,717 | 1,717 | 1,729 | 1,715 | 7,000 |
| August 04, 2025 | 1,721 | 1,722 | 1,722 | 1,737 | 1,711 | 13,100 |
| August 01, 2025 | 1,719 | 1,738 | 1,738 | 1,750 | 1,704 | 14,400 |
| July 31, 2025 | 1,706 | 1,716 | 1,716 | 1,729 | 1,698 | 15,700 |
| July 30, 2025 | 1,709 | 1,686 | 1,686 | 1,709 | 1,686 | 15,100 |
| July 29, 2025 | 1,692 | 1,709 | 1,709 | 1,718 | 1,686 | 14,400 |
| July 28, 2025 | 1,692 | 1,692 | 1,692 | 1,699 | 1,680 | 13,800 |
| July 25, 2025 | 1,705 | 1,682 | 1,682 | 1,709 | 1,672 | 26,400 |
| July 24, 2025 | 1,686 | 1,694 | 1,694 | 1,694 | 1,667 | 29,100 |
| July 23, 2025 | 1,665 | 1,682 | 1,682 | 1,688 | 1,656 | 20,600 |
| July 22, 2025 | 1,653 | 1,660 | 1,660 | 1,667 | 1,653 | 7,600 |
| July 18, 2025 | 1,666 | 1,662 | 1,662 | 1,678 | 1,662 | 10,200 |
| July 17, 2025 | 1,659 | 1,677 | 1,677 | 1,680 | 1,658 | 8,400 |
| July 16, 2025 | 1,670 | 1,667 | 1,667 | 1,698 | 1,660 | 18,000 |
| July 15, 2025 | 1,671 | 1,668 | 1,668 | 1,683 | 1,656 | 12,700 |
| July 14, 2025 | 1,676 | 1,671 | 1,671 | 1,683 | 1,657 | 12,700 |
| July 11, 2025 | 1,655 | 1,659 | 1,659 | 1,679 | 1,653 | 19,500 |
| July 10, 2025 | 1,680 | 1,643 | 1,643 | 1,681 | 1,637 | 41,500 |
| July 09, 2025 | 1,693 | 1,678 | 1,678 | 1,693 | 1,671 | 15,800 |
| July 08, 2025 | 1,689 | 1,684 | 1,684 | 1,689 | 1,675 | 13,400 |
| July 07, 2025 | 1,683 | 1,672 | 1,672 | 1,684 | 1,660 | 11,800 |
| July 04, 2025 | 1,670 | 1,668 | 1,668 | 1,679 | 1,659 | 11,500 |
| July 03, 2025 | 1,678 | 1,666 | 1,666 | 1,679 | 1,658 | 25,900 |
| July 02, 2025 | 1,683 | 1,678 | 1,678 | 1,690 | 1,674 | 11,300 |
| July 01, 2025 | 1,693 | 1,670 | 1,670 | 1,708 | 1,670 | 11,000 |
| June 30, 2025 | 1,707 | 1,693 | 1,693 | 1,724 | 1,693 | 13,800 |
| June 27, 2025 | 1,742 | 1,707 | 1,707 | 1,751 | 1,679 | 66,300 |
| June 26, 2025 | 1,754 | 1,742 | 1,742 | 1,754 | 1,726 | 12,700 |
| June 25, 2025 | 1,773 | 1,755 | 1,755 | 1,779 | 1,755 | 13,600 |
| June 24, 2025 | 1,800 | 1,778 | 1,778 | 1,810 | 1,778 | 11,500 |
| June 23, 2025 | 1,800 | 1,784 | 1,784 | 1,802 | 1,779 | 15,500 |
| June 20, 2025 | 1,841 | 1,772 | 1,772 | 1,841 | 1,772 | 34,700 |
| June 19, 2025 | 1,862 | 1,845 | 1,845 | 1,862 | 1,840 | 9,600 |
| June 18, 2025 | 1,880 | 1,873 | 1,873 | 1,882 | 1,868 | 9,300 |
| June 17, 2025 | 1,889 | 1,885 | 1,885 | 1,896 | 1,880 | 9,400 |
| June 16, 2025 | 1,890 | 1,902 | 1,902 | 1,904 | 1,875 | 20,900 |
| June 13, 2025 | 1,867 | 1,876 | 1,876 | 1,876 | 1,852 | 14,700 |
| June 12, 2025 | 1,876 | 1,868 | 1,868 | 1,889 | 1,857 | 16,000 |
| June 11, 2025 | 1,832 | 1,860 | 1,860 | 1,861 | 1,826 | 16,500 |
| June 10, 2025 | 1,855 | 1,816 | 1,816 | 1,872 | 1,816 | 29,000 |
| June 09, 2025 | 1,887 | 1,855 | 1,855 | 1,897 | 1,837 | 21,500 |
| June 06, 2025 | 1,864 | 1,888 | 1,888 | 1,925 | 1,864 | 19,600 |
| June 05, 2025 | 1,829 | 1,864 | 1,864 | 1,871 | 1,814 | 34,200 |
| June 04, 2025 | 1,840 | 1,832 | 1,832 | 1,849 | 1,826 | 21,700 |
| June 03, 2025 | 1,901 | 1,854 | 1,854 | 1,901 | 1,844 | 26,900 |
| June 02, 2025 | 1,926 | 1,910 | 1,910 | 1,990 | 1,902 | 38,000 |
| May 30, 2025 | 1,923 | 1,931 | 1,931 | 1,940 | 1,923 | 9,800 |
| May 29, 2025 | 1,930 | 1,926 | 1,926 | 1,954 | 1,905 | 31,000 |
| May 28, 2025 | 1,950 | 1,931 | 1,931 | 1,955 | 1,923 | 27,200 |
| May 27, 2025 | 1,893 | 1,923 | 1,923 | 1,933 | 1,883 | 20,300 |
| May 26, 2025 | 1,863 | 1,882 | 1,882 | 1,891 | 1,863 | 7,000 |
| May 23, 2025 | 1,862 | 1,863 | 1,863 | 1,870 | 1,839 | 14,200 |