1,988.00
+62(+3.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,938 | 1,988 | 1,986 | 1,988 | 1,927 | 24,900 |
| August 15, 2025 | 1,933 | 1,926 | 1,926 | 1,936 | 1,926 | 12,900 |
| August 14, 2025 | 1,929 | 1,933 | 1,933 | 1,933 | 1,917 | 14,100 |
| August 13, 2025 | 1,929 | 1,929 | 1,929 | 1,937 | 1,915 | 21,400 |
| August 12, 2025 | 1,931 | 1,929 | 1,929 | 1,938 | 1,928 | 11,100 |
| August 08, 2025 | 1,921 | 1,931 | 1,931 | 1,931 | 1,920 | 7,300 |
| August 07, 2025 | 1,928 | 1,923 | 1,923 | 1,936 | 1,923 | 7,100 |
| August 06, 2025 | 1,935 | 1,928 | 1,928 | 1,940 | 1,923 | 9,600 |
| August 05, 2025 | 1,921 | 1,939 | 1,939 | 1,939 | 1,920 | 5,900 |
| August 04, 2025 | 1,930 | 1,922 | 1,922 | 1,949 | 1,920 | 33,800 |
| August 01, 2025 | 1,957 | 1,936 | 1,936 | 1,957 | 1,935 | 10,200 |
| July 31, 2025 | 1,939 | 1,945 | 1,945 | 1,958 | 1,918 | 47,500 |
| July 30, 2025 | 1,942 | 1,945 | 1,945 | 1,947 | 1,935 | 9,100 |
| July 29, 2025 | 1,947 | 1,944 | 1,944 | 1,949 | 1,924 | 13,900 |
| July 28, 2025 | 1,940 | 1,943 | 1,943 | 1,947 | 1,934 | 5,500 |
| July 25, 2025 | 1,927 | 1,924 | 1,924 | 1,927 | 1,916 | 9,700 |
| July 24, 2025 | 1,909 | 1,911 | 1,911 | 1,918 | 1,900 | 13,600 |
| July 23, 2025 | 1,897 | 1,903 | 1,903 | 1,905 | 1,891 | 6,700 |
| July 22, 2025 | 1,898 | 1,897 | 1,897 | 1,900 | 1,883 | 5,700 |
| July 18, 2025 | 1,895 | 1,894 | 1,894 | 1,897 | 1,889 | 2,500 |
| July 17, 2025 | 1,888 | 1,893 | 1,893 | 1,897 | 1,888 | 1,800 |
| July 16, 2025 | 1,891 | 1,886 | 1,886 | 1,895 | 1,873 | 4,800 |
| July 15, 2025 | 1,902 | 1,891 | 1,891 | 1,902 | 1,891 | 3,400 |
| July 14, 2025 | 1,888 | 1,891 | 1,891 | 1,903 | 1,888 | 9,600 |
| July 11, 2025 | 1,894 | 1,896 | 1,896 | 1,900 | 1,883 | 12,500 |
| July 10, 2025 | 1,877 | 1,892 | 1,892 | 1,895 | 1,868 | 3,900 |
| July 09, 2025 | 1,858 | 1,872 | 1,872 | 1,874 | 1,858 | 3,500 |
| July 08, 2025 | 1,838 | 1,855 | 1,855 | 1,855 | 1,834 | 2,700 |
| July 07, 2025 | 1,852 | 1,847 | 1,847 | 1,863 | 1,845 | 16,500 |
| July 04, 2025 | 1,872 | 1,851 | 1,851 | 1,875 | 1,848 | 6,900 |
| July 03, 2025 | 1,833 | 1,853 | 1,853 | 1,853 | 1,833 | 7,000 |
| July 02, 2025 | 1,822 | 1,843 | 1,843 | 1,843 | 1,822 | 8,300 |
| July 01, 2025 | 1,823 | 1,822 | 1,822 | 1,837 | 1,820 | 5,800 |
| June 30, 2025 | 1,822 | 1,830 | 1,830 | 1,838 | 1,822 | 6,300 |
| June 27, 2025 | 1,828 | 1,834 | 1,834 | 1,845 | 1,820 | 5,800 |
| June 26, 2025 | 1,850 | 1,834 | 1,834 | 1,857 | 1,827 | 6,300 |
| June 25, 2025 | 1,841 | 1,840 | 1,840 | 1,848 | 1,825 | 11,700 |
| June 24, 2025 | 1,823 | 1,828 | 1,828 | 1,835 | 1,819 | 16,000 |
| June 23, 2025 | 1,778 | 1,823 | 1,823 | 1,824 | 1,765 | 25,100 |
| June 20, 2025 | 1,772 | 1,778 | 1,778 | 1,784 | 1,772 | 6,200 |
| June 19, 2025 | 1,761 | 1,765 | 1,765 | 1,771 | 1,760 | 6,400 |
| June 18, 2025 | 1,760 | 1,764 | 1,764 | 1,764 | 1,755 | 2,800 |
| June 17, 2025 | 1,746 | 1,743 | 1,743 | 1,747 | 1,735 | 4,300 |
| June 16, 2025 | 1,748 | 1,735 | 1,735 | 1,756 | 1,730 | 5,200 |
| June 13, 2025 | 1,766 | 1,737 | 1,737 | 1,766 | 1,737 | 9,900 |
| June 12, 2025 | 1,768 | 1,763 | 1,763 | 1,768 | 1,763 | 500 |
| June 11, 2025 | 1,768 | 1,768 | 1,768 | 1,768 | 1,760 | 1,500 |
| June 10, 2025 | 1,770 | 1,761 | 1,761 | 1,770 | 1,760 | 3,000 |
| June 09, 2025 | 1,752 | 1,759 | 1,759 | 1,769 | 1,752 | 8,500 |
| June 06, 2025 | 1,760 | 1,750 | 1,750 | 1,773 | 1,750 | 3,900 |
| June 05, 2025 | 1,779 | 1,765 | 1,765 | 1,779 | 1,765 | 4,700 |
| June 04, 2025 | 1,780 | 1,777 | 1,777 | 1,780 | 1,773 | 1,800 |
| June 03, 2025 | 1,779 | 1,780 | 1,780 | 1,780 | 1,771 | 9,500 |
| June 02, 2025 | 1,771 | 1,779 | 1,779 | 1,784 | 1,771 | 4,700 |
| May 30, 2025 | 1,757 | 1,765 | 1,765 | 1,778 | 1,757 | 3,900 |
| May 29, 2025 | 1,771 | 1,769 | 1,769 | 1,773 | 1,765 | 4,500 |
| May 28, 2025 | 1,766 | 1,766 | 1,766 | 1,769 | 1,753 | 9,400 |
| May 27, 2025 | 1,770 | 1,746 | 1,746 | 1,770 | 1,746 | 6,700 |
| May 26, 2025 | 1,775 | 1,753 | 1,753 | 1,775 | 1,752 | 6,800 |
| May 23, 2025 | 1,779 | 1,768 | 1,768 | 1,779 | 1,764 | 3,800 |