2,032.00
-24(-1.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,046 | 2,032 | 2,032 | 2,056.5 | 2,009 | 927,700 |
| August 21, 2025 | 2,090 | 2,056 | 2,056 | 2,103.5 | 2,043 | 698,500 |
| August 20, 2025 | 2,098.5 | 2,103.5 | 2,103.5 | 2,105.5 | 2,082 | 527,900 |
| August 19, 2025 | 2,086 | 2,107 | 2,107 | 2,126 | 2,083.5 | 518,100 |
| August 18, 2025 | 2,081.5 | 2,086.5 | 2,086.5 | 2,096.5 | 2,070 | 532,500 |
| August 15, 2025 | 2,082 | 2,063.5 | 2,063.5 | 2,084 | 2,055.5 | 615,500 |
| August 14, 2025 | 2,157.5 | 2,095 | 2,095 | 2,159 | 2,087 | 374,000 |
| August 13, 2025 | 2,139.5 | 2,151 | 2,151 | 2,177 | 2,128 | 572,300 |
| August 12, 2025 | 2,145.5 | 2,128.5 | 2,128.5 | 2,161.5 | 2,075.5 | 1.52M |
| August 08, 2025 | 2,126 | 2,132.5 | 2,132.5 | 2,144 | 2,119.5 | 606,300 |
| August 07, 2025 | 2,080 | 2,113 | 2,113 | 2,120 | 2,072.5 | 654,500 |
| August 06, 2025 | 2,038 | 2,081 | 2,081 | 2,091.5 | 2,038 | 703,500 |
| August 05, 2025 | 2,025 | 2,031.5 | 2,031.5 | 2,036.5 | 1,997.5 | 521,100 |
| August 04, 2025 | 1,950 | 2,002 | 2,002 | 2,003.5 | 1,947.5 | 529,600 |
| August 01, 2025 | 1,966 | 1,988 | 1,988 | 2,007 | 1,957.5 | 465,500 |
| July 31, 2025 | 1,959 | 1,985 | 1,985 | 2,003.5 | 1,952.5 | 719,500 |
| July 30, 2025 | 1,931.5 | 1,952.5 | 1,952.5 | 1,961.5 | 1,924 | 567,700 |
| July 29, 2025 | 1,971.5 | 1,931.5 | 1,931.5 | 1,990 | 1,901 | 1.21M |
| July 28, 2025 | 1,990.5 | 1,891.5 | 1,891.5 | 2,013.5 | 1,826 | 1.92M |
| July 25, 2025 | 1,994.5 | 1,982.5 | 1,982.5 | 2,003 | 1,977.5 | 552,300 |
| July 24, 2025 | 2,015 | 2,003 | 2,003 | 2,034.5 | 2,003 | 524,300 |
| July 23, 2025 | 1,972.5 | 1,993.5 | 1,993.5 | 1,999.5 | 1,960 | 630,800 |
| July 22, 2025 | 1,941 | 1,932.5 | 1,932.5 | 1,961.5 | 1,924.5 | 281,500 |
| July 18, 2025 | 1,972 | 1,951.5 | 1,951.5 | 1,987 | 1,947 | 358,000 |
| July 17, 2025 | 1,921.5 | 1,950.5 | 1,950.5 | 1,953 | 1,920 | 221,300 |
| July 16, 2025 | 1,950 | 1,928.5 | 1,928.5 | 1,950 | 1,924 | 292,400 |
| July 15, 2025 | 1,950 | 1,943 | 1,943 | 1,955.5 | 1,931.5 | 219,100 |
| July 14, 2025 | 1,925 | 1,939 | 1,939 | 1,945 | 1,920.5 | 280,900 |
| July 11, 2025 | 1,941.5 | 1,951 | 1,951 | 1,964 | 1,934 | 315,800 |
| July 10, 2025 | 1,931.5 | 1,928.5 | 1,928.5 | 1,940 | 1,903.5 | 413,000 |
| July 09, 2025 | 1,926 | 1,931 | 1,931 | 1,931.5 | 1,906 | 300,400 |
| July 08, 2025 | 1,899 | 1,910.5 | 1,910.5 | 1,914 | 1,882.5 | 300,700 |
| July 07, 2025 | 1,921.5 | 1,892.5 | 1,892.5 | 1,930.5 | 1,888 | 277,400 |
| July 04, 2025 | 1,947.5 | 1,934.5 | 1,934.5 | 1,952.5 | 1,929 | 217,100 |
| July 03, 2025 | 1,918 | 1,945 | 1,945 | 1,959.5 | 1,912 | 376,300 |
| July 02, 2025 | 1,904 | 1,921.5 | 1,921.5 | 1,941 | 1,902.5 | 430,600 |
| July 01, 2025 | 1,941 | 1,942.5 | 1,942.5 | 1,968 | 1,932 | 372,000 |
| June 30, 2025 | 1,969.5 | 1,941 | 1,941 | 1,976.5 | 1,941 | 441,400 |
| June 27, 2025 | 1,952 | 1,950.5 | 1,950.5 | 1,979 | 1,940.5 | 572,700 |
| June 26, 2025 | 1,904 | 1,919 | 1,919 | 1,927.5 | 1,902 | 472,400 |
| June 25, 2025 | 1,896 | 1,913 | 1,913 | 1,913 | 1,882.5 | 444,900 |
| June 24, 2025 | 1,903 | 1,906.5 | 1,906.5 | 1,909.5 | 1,894 | 291,300 |
| June 23, 2025 | 1,899 | 1,883 | 1,883 | 1,905.5 | 1,858 | 325,000 |
| June 20, 2025 | 1,894 | 1,894 | 1,894 | 1,927 | 1,891.5 | 574,400 |
| June 19, 2025 | 1,920.5 | 1,902.5 | 1,902.5 | 1,925 | 1,897.5 | 218,500 |
| June 18, 2025 | 1,901 | 1,913.5 | 1,913.5 | 1,917.5 | 1,896.5 | 270,300 |
| June 17, 2025 | 1,912 | 1,910 | 1,910 | 1,928 | 1,903 | 213,400 |
| June 16, 2025 | 1,901 | 1,902.5 | 1,902.5 | 1,910 | 1,884.5 | 381,100 |
| June 13, 2025 | 1,915 | 1,885 | 1,885 | 1,919.5 | 1,880.5 | 445,700 |
| June 12, 2025 | 1,910 | 1,941.5 | 1,941.5 | 1,941.5 | 1,908 | 420,500 |
| June 11, 2025 | 1,929 | 1,915.5 | 1,915.5 | 1,939 | 1,910.5 | 348,500 |
| June 10, 2025 | 1,957 | 1,910.5 | 1,910.5 | 1,960 | 1,906.5 | 538,200 |
| June 09, 2025 | 1,918 | 1,927 | 1,927 | 1,961.5 | 1,906 | 648,600 |
| June 06, 2025 | 1,866.5 | 1,900.5 | 1,900.5 | 1,925 | 1,852.5 | 694,700 |
| June 05, 2025 | 1,823.5 | 1,841.5 | 1,841.5 | 1,845 | 1,815.5 | 609,200 |
| June 04, 2025 | 1,828 | 1,852 | 1,852 | 1,860.5 | 1,821.5 | 297,800 |
| June 03, 2025 | 1,865.5 | 1,826 | 1,826 | 1,876 | 1,825 | 384,900 |
| June 02, 2025 | 1,898.5 | 1,862 | 1,862 | 1,898.5 | 1,858 | 558,000 |
| May 30, 2025 | 1,870.5 | 1,920.5 | 1,920.5 | 1,935 | 1,869.5 | 968,500 |
| May 29, 2025 | 1,823 | 1,895 | 1,895 | 1,905 | 1,821 | 881,100 |