2,097.00
-22(-1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,100 | 2,097 | 2,097 | 2,116 | 2,093 | 141,100 |
| August 15, 2025 | 2,136 | 2,119 | 2,119 | 2,142 | 2,105 | 107,200 |
| August 14, 2025 | 2,129 | 2,130 | 2,130 | 2,136 | 2,100 | 126,800 |
| August 13, 2025 | 2,131 | 2,160 | 2,160 | 2,177 | 2,116 | 317,600 |
| August 12, 2025 | 2,150 | 2,111 | 2,111 | 2,150 | 2,024 | 334,700 |
| August 08, 2025 | 2,185 | 2,144 | 2,144 | 2,190 | 2,108 | 239,900 |
| August 07, 2025 | 2,174 | 2,185 | 2,185 | 2,200 | 2,170 | 119,300 |
| August 06, 2025 | 2,114 | 2,160 | 2,160 | 2,160 | 2,114 | 129,600 |
| August 05, 2025 | 2,071 | 2,105 | 2,105 | 2,116 | 2,063 | 172,300 |
| August 04, 2025 | 2,037 | 2,062 | 2,062 | 2,075 | 2,028 | 216,800 |
| August 01, 2025 | 2,037 | 2,072 | 2,072 | 2,077 | 2,037 | 128,700 |
| July 31, 2025 | 2,018 | 2,025 | 2,025 | 2,037 | 2,005 | 171,200 |
| July 30, 2025 | 1,990 | 2,007 | 2,007 | 2,014 | 1,978 | 168,700 |
| July 29, 2025 | 1,962 | 1,980 | 1,980 | 1,984 | 1,957 | 119,100 |
| July 28, 2025 | 1,973 | 1,962 | 1,962 | 1,985 | 1,959 | 105,800 |
| July 25, 2025 | 1,977 | 1,973 | 1,973 | 1,982 | 1,956 | 99,300 |
| July 24, 2025 | 1,940 | 1,980 | 1,980 | 1,983 | 1,930 | 152,100 |
| July 23, 2025 | 1,913 | 1,939 | 1,939 | 1,950 | 1,906 | 160,300 |
| July 22, 2025 | 1,925 | 1,910 | 1,910 | 1,925 | 1,903 | 95,200 |
| July 18, 2025 | 1,932 | 1,914 | 1,914 | 1,942 | 1,907 | 89,300 |
| July 17, 2025 | 1,932 | 1,945 | 1,945 | 1,960 | 1,932 | 107,800 |
| July 16, 2025 | 1,917 | 1,933 | 1,933 | 1,950 | 1,911 | 78,400 |
| July 15, 2025 | 1,940 | 1,928 | 1,928 | 1,951 | 1,920 | 93,700 |
| July 14, 2025 | 1,896 | 1,926 | 1,926 | 1,939 | 1,880 | 138,600 |
| July 11, 2025 | 1,893 | 1,901 | 1,901 | 1,965 | 1,888 | 208,700 |
| July 10, 2025 | 1,893 | 1,892 | 1,892 | 1,909 | 1,884 | 136,300 |
| July 09, 2025 | 1,882 | 1,890 | 1,890 | 1,904 | 1,882 | 146,700 |
| July 08, 2025 | 1,858 | 1,882 | 1,882 | 1,887 | 1,845 | 110,800 |
| July 07, 2025 | 1,848 | 1,855 | 1,855 | 1,866 | 1,836 | 125,800 |
| July 04, 2025 | 1,830 | 1,848 | 1,848 | 1,858 | 1,829 | 83,500 |
| July 03, 2025 | 1,848 | 1,825 | 1,825 | 1,853 | 1,824 | 114,800 |
| July 02, 2025 | 1,833 | 1,837 | 1,837 | 1,867 | 1,817 | 260,700 |
| July 01, 2025 | 1,843 | 1,835 | 1,835 | 1,849 | 1,806 | 231,300 |
| June 30, 2025 | 1,861 | 1,854 | 1,854 | 1,873 | 1,829 | 187,000 |
| June 27, 2025 | 1,861 | 1,862 | 1,862 | 1,869 | 1,827 | 163,100 |
| June 26, 2025 | 1,873 | 1,861 | 1,861 | 1,897 | 1,853 | 163,200 |
| June 25, 2025 | 1,818 | 1,885 | 1,885 | 1,903 | 1,805 | 340,500 |
| June 24, 2025 | 1,819 | 1,826 | 1,826 | 1,844 | 1,811 | 154,400 |
| June 23, 2025 | 1,811 | 1,818 | 1,818 | 1,829 | 1,801 | 161,300 |
| June 20, 2025 | 1,844 | 1,828 | 1,828 | 1,852 | 1,823 | 181,000 |
| June 19, 2025 | 1,869 | 1,839 | 1,839 | 1,869 | 1,829 | 180,200 |
| June 18, 2025 | 1,873 | 1,868 | 1,868 | 1,896 | 1,862 | 298,500 |
| June 17, 2025 | 1,870 | 1,873 | 1,873 | 1,878 | 1,848 | 134,400 |
| June 16, 2025 | 1,899 | 1,873 | 1,873 | 1,899 | 1,873 | 104,600 |
| June 13, 2025 | 1,909 | 1,899 | 1,899 | 1,912 | 1,870 | 179,100 |
| June 12, 2025 | 1,875 | 1,894 | 1,894 | 1,894 | 1,863 | 224,600 |
| June 11, 2025 | 1,834 | 1,851 | 1,851 | 1,873 | 1,822 | 135,200 |
| June 10, 2025 | 1,859 | 1,832 | 1,832 | 1,867 | 1,826 | 272,000 |
| June 09, 2025 | 1,869 | 1,857 | 1,857 | 1,884 | 1,852 | 89,600 |
| June 06, 2025 | 1,866 | 1,865 | 1,865 | 1,878 | 1,857 | 87,800 |
| June 05, 2025 | 1,864 | 1,878 | 1,878 | 1,898 | 1,853 | 196,700 |
| June 04, 2025 | 1,930 | 1,864 | 1,864 | 1,940 | 1,859 | 217,600 |
| June 03, 2025 | 1,904 | 1,928 | 1,928 | 1,928 | 1,888 | 244,400 |
| June 02, 2025 | 1,900 | 1,904 | 1,904 | 1,918 | 1,870 | 175,500 |
| May 30, 2025 | 1,894 | 1,910 | 1,910 | 1,953 | 1,881 | 367,000 |
| May 29, 2025 | 1,842 | 1,933 | 1,933 | 1,939 | 1,834 | 397,300 |
| May 28, 2025 | 1,854 | 1,842 | 1,842 | 1,864 | 1,816 | 158,900 |
| May 27, 2025 | 1,820 | 1,841 | 1,841 | 1,893 | 1,817 | 307,500 |
| May 26, 2025 | 1,819 | 1,809 | 1,809 | 1,854 | 1,808 | 184,000 |
| May 23, 2025 | 1,821 | 1,808 | 1,808 | 1,832 | 1,807 | 156,500 |