1,917.00
+3(+0.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,914 | 1,917 | 1,917 | 1,917 | 1,905 | 30,300 |
| August 15, 2025 | 1,908 | 1,914 | 1,914 | 1,925 | 1,897 | 21,600 |
| August 14, 2025 | 1,908 | 1,913 | 1,913 | 1,917 | 1,896 | 17,400 |
| August 13, 2025 | 1,903 | 1,903 | 1,903 | 1,920 | 1,901 | 13,000 |
| August 12, 2025 | 1,899 | 1,898 | 1,898 | 1,934 | 1,884 | 49,300 |
| August 08, 2025 | 1,883 | 1,880 | 1,880 | 1,897 | 1,877 | 17,900 |
| August 07, 2025 | 1,905 | 1,882 | 1,882 | 1,909 | 1,882 | 9,200 |
| August 06, 2025 | 1,875 | 1,900 | 1,900 | 1,900 | 1,874 | 7,900 |
| August 05, 2025 | 1,862 | 1,872 | 1,872 | 1,889 | 1,862 | 20,100 |
| August 04, 2025 | 1,873 | 1,860 | 1,860 | 1,887 | 1,851 | 16,800 |
| August 01, 2025 | 1,873 | 1,887 | 1,887 | 1,910 | 1,873 | 31,000 |
| July 31, 2025 | 1,831 | 1,870 | 1,870 | 1,870 | 1,826 | 16,800 |
| July 30, 2025 | 1,822 | 1,831 | 1,831 | 1,843 | 1,822 | 10,500 |
| July 29, 2025 | 1,868 | 1,841 | 1,841 | 1,868 | 1,841 | 7,100 |
| July 28, 2025 | 1,848 | 1,864 | 1,864 | 1,868 | 1,841 | 10,000 |
| July 25, 2025 | 1,827 | 1,847 | 1,847 | 1,847 | 1,827 | 8,000 |
| July 24, 2025 | 1,823 | 1,827 | 1,827 | 1,847 | 1,823 | 10,900 |
| July 23, 2025 | 1,830 | 1,823 | 1,823 | 1,838 | 1,813 | 36,300 |
| July 22, 2025 | 1,842 | 1,827 | 1,827 | 1,842 | 1,820 | 11,900 |
| July 18, 2025 | 1,824 | 1,833 | 1,833 | 1,845 | 1,824 | 8,400 |
| July 17, 2025 | 1,830 | 1,824 | 1,824 | 1,850 | 1,824 | 9,900 |
| July 16, 2025 | 1,860 | 1,838 | 1,838 | 1,860 | 1,822 | 7,800 |
| July 15, 2025 | 1,860 | 1,840 | 1,840 | 1,868 | 1,840 | 18,300 |
| July 14, 2025 | 1,830 | 1,850 | 1,850 | 1,850 | 1,827 | 12,300 |
| July 11, 2025 | 1,793 | 1,825 | 1,825 | 1,826 | 1,793 | 18,500 |
| July 10, 2025 | 1,800 | 1,796 | 1,796 | 1,806 | 1,777 | 15,300 |
| July 09, 2025 | 1,787 | 1,800 | 1,800 | 1,802 | 1,787 | 13,900 |
| July 08, 2025 | 1,785 | 1,794 | 1,794 | 1,795 | 1,785 | 8,000 |
| July 07, 2025 | 1,786 | 1,781 | 1,781 | 1,798 | 1,774 | 13,100 |
| July 04, 2025 | 1,801 | 1,785 | 1,785 | 1,810 | 1,784 | 22,100 |
| July 03, 2025 | 1,776 | 1,800 | 1,800 | 1,800 | 1,769 | 21,200 |
| July 02, 2025 | 1,749 | 1,767 | 1,767 | 1,777 | 1,749 | 15,100 |
| July 01, 2025 | 1,752 | 1,745 | 1,745 | 1,762 | 1,740 | 8,600 |
| June 30, 2025 | 1,752 | 1,754 | 1,754 | 1,764 | 1,750 | 18,800 |
| June 27, 2025 | 1,732 | 1,740 | 1,740 | 1,746 | 1,732 | 11,700 |
| June 26, 2025 | 1,740 | 1,732 | 1,732 | 1,741 | 1,730 | 6,600 |
| June 25, 2025 | 1,770 | 1,745 | 1,745 | 1,770 | 1,745 | 13,500 |
| June 24, 2025 | 1,752 | 1,768 | 1,768 | 1,769 | 1,740 | 18,200 |
| June 23, 2025 | 1,740 | 1,742 | 1,742 | 1,753 | 1,731 | 18,000 |
| June 20, 2025 | 1,753 | 1,733 | 1,733 | 1,758 | 1,730 | 156,900 |
| June 19, 2025 | 1,738 | 1,753 | 1,753 | 1,754 | 1,733 | 18,300 |
| June 18, 2025 | 1,721 | 1,735 | 1,735 | 1,742 | 1,721 | 16,100 |
| June 17, 2025 | 1,718 | 1,713 | 1,713 | 1,728 | 1,712 | 6,400 |
| June 16, 2025 | 1,710 | 1,711 | 1,711 | 1,722 | 1,709 | 17,400 |
| June 13, 2025 | 1,705 | 1,708 | 1,708 | 1,709 | 1,700 | 22,400 |
| June 12, 2025 | 1,717 | 1,708 | 1,708 | 1,737 | 1,702 | 21,700 |
| June 11, 2025 | 1,723 | 1,717 | 1,717 | 1,723 | 1,716 | 9,100 |
| June 10, 2025 | 1,725 | 1,723 | 1,723 | 1,727 | 1,715 | 7,000 |
| June 09, 2025 | 1,720 | 1,719 | 1,719 | 1,725 | 1,702 | 12,700 |
| June 06, 2025 | 1,730 | 1,700 | 1,700 | 1,738 | 1,687 | 84,300 |
| June 05, 2025 | 1,781 | 1,742 | 1,742 | 1,781 | 1,716 | 32,100 |
| June 04, 2025 | 1,780 | 1,775 | 1,775 | 1,790 | 1,769 | 14,100 |
| June 03, 2025 | 1,761 | 1,777 | 1,777 | 1,787 | 1,750 | 17,500 |
| June 02, 2025 | 1,750 | 1,752 | 1,752 | 1,780 | 1,742 | 39,000 |
| May 30, 2025 | 1,768 | 1,750 | 1,750 | 1,783 | 1,750 | 18,800 |
| May 29, 2025 | 1,754 | 1,768 | 1,768 | 1,795 | 1,747 | 45,100 |
| May 28, 2025 | 1,759 | 1,756 | 1,756 | 1,775 | 1,750 | 12,300 |
| May 27, 2025 | 1,744 | 1,751 | 1,751 | 1,771 | 1,743 | 17,600 |
| May 26, 2025 | 1,725 | 1,738 | 1,738 | 1,747 | 1,725 | 16,700 |
| May 23, 2025 | 1,717 | 1,725 | 1,725 | 1,738 | 1,717 | 29,800 |