1,793.00
+43(+2.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,764 | 1,793 | 1,793 | 1,803 | 1,760 | 249,000 |
| August 15, 2025 | 1,725 | 1,750 | 1,750 | 1,775 | 1,725 | 324,900 |
| August 14, 2025 | 1,730 | 1,729 | 1,729 | 1,741 | 1,717 | 203,900 |
| August 13, 2025 | 1,781 | 1,725 | 1,725 | 1,781 | 1,725 | 273,200 |
| August 12, 2025 | 1,796 | 1,793 | 1,793 | 1,796 | 1,768 | 270,300 |
| August 08, 2025 | 1,745 | 1,801 | 1,801 | 1,813 | 1,745 | 212,800 |
| August 07, 2025 | 1,694 | 1,745 | 1,745 | 1,798 | 1,688 | 329,200 |
| August 06, 2025 | 1,698 | 1,707 | 1,707 | 1,721 | 1,688 | 208,100 |
| August 05, 2025 | 1,724 | 1,705 | 1,705 | 1,724 | 1,699 | 168,300 |
| August 04, 2025 | 1,678 | 1,711 | 1,711 | 1,724 | 1,656 | 227,100 |
| August 01, 2025 | 1,735 | 1,711 | 1,711 | 1,736 | 1,703 | 179,200 |
| July 31, 2025 | 1,753 | 1,743 | 1,743 | 1,753 | 1,713 | 270,800 |
| July 30, 2025 | 1,760 | 1,763 | 1,763 | 1,770 | 1,744 | 166,500 |
| July 29, 2025 | 1,762 | 1,760 | 1,760 | 1,783 | 1,750 | 127,500 |
| July 28, 2025 | 1,801 | 1,762 | 1,762 | 1,804 | 1,760 | 148,800 |
| July 25, 2025 | 1,816 | 1,816 | 1,816 | 1,839 | 1,803 | 120,900 |
| July 24, 2025 | 1,773 | 1,834 | 1,834 | 1,857 | 1,772 | 275,900 |
| July 23, 2025 | 1,749 | 1,776 | 1,776 | 1,806 | 1,748 | 191,600 |
| July 22, 2025 | 1,738 | 1,740 | 1,740 | 1,760 | 1,733 | 132,300 |
| July 18, 2025 | 1,816 | 1,729 | 1,729 | 1,824 | 1,729 | 207,300 |
| July 17, 2025 | 1,803 | 1,815 | 1,815 | 1,821 | 1,791 | 127,500 |
| July 16, 2025 | 1,814 | 1,788 | 1,788 | 1,832 | 1,788 | 178,000 |
| July 15, 2025 | 1,857 | 1,819 | 1,819 | 1,888 | 1,814 | 218,900 |
| July 14, 2025 | 1,844 | 1,870 | 1,870 | 1,912 | 1,823 | 312,200 |
| July 11, 2025 | 1,904 | 1,843 | 1,843 | 1,920 | 1,837 | 487,500 |
| July 10, 2025 | 1,738 | 1,887 | 1,887 | 1,908 | 1,738 | 1.31M |
| July 09, 2025 | 1,801 | 1,743 | 1,743 | 1,801 | 1,733 | 600,300 |
| July 08, 2025 | 1,783 | 1,806 | 1,806 | 1,815 | 1,764 | 254,500 |
| July 07, 2025 | 1,750 | 1,783 | 1,783 | 1,788 | 1,750 | 126,800 |
| July 04, 2025 | 1,743 | 1,757 | 1,757 | 1,766 | 1,740 | 173,500 |
| July 03, 2025 | 1,759 | 1,743 | 1,743 | 1,773 | 1,730 | 194,800 |
| July 02, 2025 | 1,740 | 1,750 | 1,750 | 1,788 | 1,738 | 152,100 |
| July 01, 2025 | 1,806 | 1,759 | 1,759 | 1,813 | 1,745 | 206,000 |
| June 30, 2025 | 1,837 | 1,817 | 1,817 | 1,844 | 1,800 | 181,300 |
| June 27, 2025 | 1,849 | 1,815 | 1,815 | 1,863 | 1,809 | 150,400 |
| June 26, 2025 | 1,818 | 1,825 | 1,825 | 1,839 | 1,800 | 113,900 |
| June 25, 2025 | 1,843 | 1,826 | 1,826 | 1,843 | 1,792 | 195,100 |
| June 24, 2025 | 1,855 | 1,856 | 1,856 | 1,873 | 1,837 | 80,000 |
| June 23, 2025 | 1,874 | 1,833 | 1,833 | 1,896 | 1,832 | 136,700 |
| June 20, 2025 | 1,886 | 1,858 | 1,858 | 1,896 | 1,855 | 118,700 |
| June 19, 2025 | 1,868 | 1,886 | 1,886 | 1,886 | 1,861 | 68,400 |
| June 18, 2025 | 1,886 | 1,868 | 1,868 | 1,891 | 1,862 | 84,200 |
| June 17, 2025 | 1,845 | 1,879 | 1,879 | 1,891 | 1,844 | 164,600 |
| June 16, 2025 | 1,818 | 1,843 | 1,843 | 1,871 | 1,818 | 178,300 |
| June 13, 2025 | 1,854 | 1,799 | 1,799 | 1,854 | 1,786 | 149,500 |
| June 12, 2025 | 1,885 | 1,854 | 1,854 | 1,885 | 1,831 | 186,700 |
| June 11, 2025 | 1,894 | 1,882 | 1,882 | 1,910 | 1,866 | 243,400 |
| June 10, 2025 | 1,816 | 1,881 | 1,881 | 1,895 | 1,806 | 338,500 |
| June 09, 2025 | 1,794 | 1,791 | 1,791 | 1,806 | 1,766 | 187,700 |
| June 06, 2025 | 1,806 | 1,806 | 1,806 | 1,826 | 1,798 | 144,500 |
| June 05, 2025 | 1,840 | 1,816 | 1,816 | 1,848 | 1,785 | 187,000 |
| June 04, 2025 | 1,829 | 1,848 | 1,848 | 1,862 | 1,829 | 154,000 |
| June 03, 2025 | 1,873 | 1,824 | 1,824 | 1,890 | 1,822 | 276,100 |
| June 02, 2025 | 1,920 | 1,874 | 1,874 | 1,932 | 1,863 | 233,100 |
| May 30, 2025 | 1,951 | 1,950 | 1,950 | 1,963 | 1,929 | 178,000 |
| May 29, 2025 | 1,994 | 1,960 | 1,960 | 1,996 | 1,951 | 224,400 |
| May 28, 2025 | 2,015 | 1,995 | 1,995 | 2,035 | 1,995 | 143,000 |
| May 27, 2025 | 2,041 | 2,037 | 2,037 | 2,041 | 2,006 | 108,800 |
| May 26, 2025 | 2,050 | 2,051 | 2,051 | 2,115 | 2,050 | 139,200 |
| May 23, 2025 | 2,068 | 2,038 | 2,038 | 2,075 | 2,037 | 80,600 |