1,809.00
+11(+0.61%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,804 | 1,809 | 1,809 | 1,811 | 1,798 | 33,200 |
| August 21, 2025 | 1,786 | 1,798 | 1,798 | 1,803 | 1,783 | 34,800 |
| August 20, 2025 | 1,794 | 1,786 | 1,786 | 1,794 | 1,780 | 38,400 |
| August 19, 2025 | 1,769 | 1,794 | 1,794 | 1,796 | 1,768 | 75,300 |
| August 18, 2025 | 1,745 | 1,762 | 1,762 | 1,769 | 1,745 | 59,600 |
| August 15, 2025 | 1,766 | 1,752 | 1,752 | 1,766 | 1,743 | 31,300 |
| August 14, 2025 | 1,740 | 1,758 | 1,758 | 1,758 | 1,740 | 26,200 |
| August 13, 2025 | 1,743 | 1,742 | 1,742 | 1,750 | 1,729 | 32,600 |
| August 12, 2025 | 1,739 | 1,744 | 1,744 | 1,745 | 1,725 | 87,700 |
| August 08, 2025 | 1,728 | 1,733 | 1,733 | 1,748 | 1,725 | 69,600 |
| August 07, 2025 | 1,752 | 1,727 | 1,727 | 1,772 | 1,698 | 125,200 |
| August 06, 2025 | 1,745 | 1,768 | 1,768 | 1,768 | 1,744 | 38,800 |
| August 05, 2025 | 1,752 | 1,742 | 1,742 | 1,763 | 1,741 | 42,600 |
| August 04, 2025 | 1,735 | 1,752 | 1,752 | 1,759 | 1,724 | 45,600 |
| August 01, 2025 | 1,747 | 1,760 | 1,760 | 1,761 | 1,741 | 29,600 |
| July 31, 2025 | 1,744 | 1,747 | 1,747 | 1,750 | 1,735 | 29,800 |
| July 30, 2025 | 1,719 | 1,737 | 1,737 | 1,743 | 1,719 | 33,500 |
| July 29, 2025 | 1,721 | 1,719 | 1,719 | 1,723 | 1,712 | 23,000 |
| July 28, 2025 | 1,715 | 1,717 | 1,717 | 1,729 | 1,715 | 35,900 |
| July 25, 2025 | 1,720 | 1,714 | 1,714 | 1,726 | 1,714 | 26,000 |
| July 24, 2025 | 1,710 | 1,720 | 1,720 | 1,721 | 1,708 | 19,500 |
| July 23, 2025 | 1,696 | 1,706 | 1,706 | 1,710 | 1,694 | 45,000 |
| July 22, 2025 | 1,685 | 1,694 | 1,694 | 1,703 | 1,683 | 36,200 |
| July 18, 2025 | 1,691 | 1,674 | 1,674 | 1,692 | 1,674 | 33,600 |
| July 17, 2025 | 1,680 | 1,687 | 1,687 | 1,691 | 1,680 | 15,000 |
| July 16, 2025 | 1,691 | 1,680 | 1,680 | 1,698 | 1,680 | 31,200 |
| July 15, 2025 | 1,706 | 1,690 | 1,690 | 1,715 | 1,690 | 33,900 |
| July 14, 2025 | 1,710 | 1,710 | 1,710 | 1,716 | 1,695 | 64,600 |
| July 11, 2025 | 1,700 | 1,706 | 1,706 | 1,715 | 1,699 | 32,000 |
| July 10, 2025 | 1,710 | 1,702 | 1,702 | 1,718 | 1,697 | 33,500 |
| July 09, 2025 | 1,706 | 1,709 | 1,709 | 1,717 | 1,704 | 31,700 |
| July 08, 2025 | 1,687 | 1,704 | 1,704 | 1,706 | 1,685 | 28,100 |
| July 07, 2025 | 1,689 | 1,686 | 1,686 | 1,696 | 1,686 | 25,000 |
| July 04, 2025 | 1,680 | 1,681 | 1,681 | 1,689 | 1,677 | 25,700 |
| July 03, 2025 | 1,698 | 1,680 | 1,680 | 1,698 | 1,680 | 38,100 |
| July 02, 2025 | 1,683 | 1,691 | 1,691 | 1,699 | 1,676 | 47,100 |
| July 01, 2025 | 1,705 | 1,683 | 1,683 | 1,705 | 1,682 | 56,300 |
| June 30, 2025 | 1,715 | 1,701 | 1,701 | 1,716 | 1,701 | 36,200 |
| June 27, 2025 | 1,703 | 1,705 | 1,705 | 1,714 | 1,699 | 29,900 |
| June 26, 2025 | 1,692 | 1,700 | 1,700 | 1,700 | 1,690 | 26,700 |
| June 25, 2025 | 1,706 | 1,690 | 1,690 | 1,706 | 1,690 | 40,600 |
| June 24, 2025 | 1,712 | 1,706 | 1,706 | 1,715 | 1,704 | 26,600 |
| June 23, 2025 | 1,705 | 1,705 | 1,705 | 1,710 | 1,693 | 53,700 |
| June 20, 2025 | 1,718 | 1,705 | 1,705 | 1,723 | 1,697 | 40,300 |
| June 19, 2025 | 1,707 | 1,717 | 1,717 | 1,723 | 1,703 | 41,600 |
| June 18, 2025 | 1,704 | 1,713 | 1,713 | 1,719 | 1,695 | 43,400 |
| June 17, 2025 | 1,702 | 1,698 | 1,698 | 1,703 | 1,694 | 37,700 |
| June 16, 2025 | 1,707 | 1,702 | 1,702 | 1,713 | 1,697 | 37,900 |
| June 13, 2025 | 1,720 | 1,711 | 1,711 | 1,720 | 1,701 | 48,700 |
| June 12, 2025 | 1,741 | 1,726 | 1,726 | 1,751 | 1,726 | 28,900 |
| June 11, 2025 | 1,750 | 1,742 | 1,742 | 1,753 | 1,741 | 25,300 |
| June 10, 2025 | 1,748 | 1,750 | 1,750 | 1,762 | 1,736 | 55,500 |
| June 09, 2025 | 1,755 | 1,741 | 1,741 | 1,755 | 1,741 | 19,900 |
| June 06, 2025 | 1,722 | 1,747 | 1,747 | 1,764 | 1,721 | 47,800 |
| June 05, 2025 | 1,726 | 1,724 | 1,724 | 1,734 | 1,719 | 27,000 |
| June 04, 2025 | 1,723 | 1,722 | 1,722 | 1,731 | 1,722 | 22,300 |
| June 03, 2025 | 1,727 | 1,723 | 1,723 | 1,743 | 1,715 | 35,000 |
| June 02, 2025 | 1,742 | 1,716 | 1,716 | 1,742 | 1,714 | 55,300 |
| May 30, 2025 | 1,739 | 1,747 | 1,747 | 1,747 | 1,725 | 39,000 |
| May 29, 2025 | 1,747 | 1,739 | 1,739 | 1,749 | 1,736 | 29,500 |