1,708.00
+2.5(+0.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,713 | 1,708 | 1,708 | 1,721.5 | 1,706.5 | 745,500 |
| August 15, 2025 | 1,705.5 | 1,705.5 | 1,705.5 | 1,710 | 1,698 | 1.15M |
| August 14, 2025 | 1,714.5 | 1,710.5 | 1,710.5 | 1,723 | 1,703 | 1.48M |
| August 13, 2025 | 1,720 | 1,721.5 | 1,721.5 | 1,735 | 1,714.5 | 1.91M |
| August 12, 2025 | 1,713 | 1,724.5 | 1,724.5 | 1,736 | 1,705.5 | 2M |
| August 08, 2025 | 1,667 | 1,705.5 | 1,705.5 | 1,713 | 1,666.5 | 3.1M |
| August 07, 2025 | 1,674.5 | 1,670.5 | 1,670.5 | 1,691 | 1,663 | 4.36M |
| August 06, 2025 | 1,658 | 1,662.5 | 1,662.5 | 1,675 | 1,628 | 8.45M |
| August 05, 2025 | 1,825 | 1,826.5 | 1,826.5 | 1,838 | 1,811 | 1.54M |
| August 04, 2025 | 1,820.5 | 1,833.5 | 1,833.5 | 1,842.5 | 1,811 | 897,400 |
| August 01, 2025 | 1,838.5 | 1,846.5 | 1,846.5 | 1,853.5 | 1,835.5 | 508,700 |
| July 31, 2025 | 1,818 | 1,827.5 | 1,827.5 | 1,828 | 1,810 | 621,500 |
| July 30, 2025 | 1,798 | 1,819.5 | 1,819.5 | 1,819.5 | 1,792 | 713,200 |
| July 29, 2025 | 1,804.5 | 1,795 | 1,795 | 1,818 | 1,793.5 | 830,600 |
| July 28, 2025 | 1,816 | 1,819 | 1,819 | 1,835.5 | 1,813 | 715,900 |
| July 25, 2025 | 1,822 | 1,808.5 | 1,808.5 | 1,822 | 1,802.5 | 872,100 |
| July 24, 2025 | 1,829.5 | 1,806.5 | 1,806.5 | 1,832.5 | 1,803 | 1.01M |
| July 23, 2025 | 1,790 | 1,810.5 | 1,810.5 | 1,813.5 | 1,781 | 1.44M |
| July 22, 2025 | 1,814 | 1,793 | 1,793 | 1,821.5 | 1,787 | 1.12M |
| July 18, 2025 | 1,824.5 | 1,830 | 1,830 | 1,844.5 | 1,824 | 995,500 |
| July 17, 2025 | 1,804.5 | 1,817.5 | 1,817.5 | 1,820.5 | 1,798 | 792,900 |
| July 16, 2025 | 1,795 | 1,808 | 1,808 | 1,809.5 | 1,789 | 1.02M |
| July 15, 2025 | 1,800 | 1,796.5 | 1,796.5 | 1,803 | 1,786.5 | 804,300 |
| July 14, 2025 | 1,780 | 1,794 | 1,794 | 1,800 | 1,772 | 816,300 |
| July 11, 2025 | 1,806 | 1,786.5 | 1,786.5 | 1,807.5 | 1,782 | 949,400 |
| July 10, 2025 | 1,801 | 1,794 | 1,794 | 1,807 | 1,792 | 1.13M |
| July 09, 2025 | 1,811 | 1,802 | 1,802 | 1,817 | 1,800.5 | 866,200 |
| July 08, 2025 | 1,833 | 1,815 | 1,815 | 1,840.5 | 1,815 | 987,900 |
| July 07, 2025 | 1,839 | 1,846.5 | 1,846.5 | 1,847 | 1,828.5 | 838,400 |
| July 04, 2025 | 1,819.5 | 1,826.5 | 1,826.5 | 1,838 | 1,793 | 2.01M |
| July 03, 2025 | 1,862 | 1,836.5 | 1,836.5 | 1,870 | 1,830 | 1.02M |
| July 02, 2025 | 1,871.5 | 1,873 | 1,873 | 1,896 | 1,871.5 | 775,800 |
| July 01, 2025 | 1,899.5 | 1,882 | 1,882 | 1,903 | 1,873 | 713,600 |
| June 30, 2025 | 1,883.5 | 1,885 | 1,885 | 1,885.5 | 1,869.5 | 891,900 |
| June 27, 2025 | 1,861.5 | 1,871 | 1,871 | 1,873.5 | 1,857.5 | 817,500 |
| June 26, 2025 | 1,856.5 | 1,877 | 1,877 | 1,882.5 | 1,848 | 1.17M |
| June 25, 2025 | 1,870.5 | 1,879 | 1,879 | 1,881 | 1,855.5 | 741,200 |
| June 24, 2025 | 1,891 | 1,881 | 1,881 | 1,895 | 1,875 | 548,800 |
| June 23, 2025 | 1,890 | 1,881 | 1,881 | 1,905 | 1,881 | 629,100 |
| June 20, 2025 | 1,896 | 1,908 | 1,908 | 1,915 | 1,880 | 1.49M |
| June 19, 2025 | 1,890 | 1,897 | 1,897 | 1,903 | 1,870.5 | 799,500 |
| June 18, 2025 | 1,863 | 1,897 | 1,897 | 1,921.5 | 1,860.5 | 814,000 |
| June 17, 2025 | 1,874 | 1,871.5 | 1,871.5 | 1,882 | 1,870.5 | 541,800 |
| June 16, 2025 | 1,894.5 | 1,884 | 1,884 | 1,895 | 1,874 | 590,200 |
| June 13, 2025 | 1,896 | 1,872.5 | 1,872.5 | 1,897 | 1,867.5 | 1.14M |
| June 12, 2025 | 1,868 | 1,877.5 | 1,877.5 | 1,879 | 1,861 | 550,400 |
| June 11, 2025 | 1,871 | 1,864.5 | 1,864.5 | 1,874.5 | 1,848 | 788,400 |
| June 10, 2025 | 1,862 | 1,875.5 | 1,875.5 | 1,888.5 | 1,860.5 | 663,400 |
| June 09, 2025 | 1,896.5 | 1,874.5 | 1,874.5 | 1,901 | 1,870.5 | 535,300 |
| June 06, 2025 | 1,883.5 | 1,895.5 | 1,895.5 | 1,907 | 1,883.5 | 723,100 |
| June 05, 2025 | 1,881 | 1,885.5 | 1,885.5 | 1,896.5 | 1,877.5 | 781,500 |
| June 04, 2025 | 1,904 | 1,886 | 1,886 | 1,909 | 1,877.5 | 891,300 |
| June 03, 2025 | 1,870.5 | 1,904 | 1,904 | 1,915.5 | 1,863 | 1.53M |
| June 02, 2025 | 1,852.5 | 1,842.5 | 1,842.5 | 1,861 | 1,840 | 671,500 |
| May 30, 2025 | 1,841.5 | 1,860.5 | 1,860.5 | 1,865 | 1,827 | 1.04M |
| May 29, 2025 | 1,856.5 | 1,836 | 1,836 | 1,860 | 1,832.5 | 971,800 |
| May 28, 2025 | 1,862.5 | 1,858.5 | 1,858.5 | 1,865 | 1,838 | 867,300 |
| May 27, 2025 | 1,860 | 1,855 | 1,855 | 1,864 | 1,848.5 | 715,300 |
| May 26, 2025 | 1,853.5 | 1,868 | 1,868 | 1,879.5 | 1,853.5 | 840,300 |
| May 23, 2025 | 1,837.5 | 1,839.5 | 1,839.5 | 1,854.5 | 1,827 | 1.11M |