1,845.00
+12(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,843 | 1,845 | 1,845 | 1,860 | 1,816 | 41,300 |
| August 21, 2025 | 1,756 | 1,833 | 1,833 | 1,841 | 1,730 | 68,900 |
| August 20, 2025 | 1,728 | 1,756 | 1,756 | 1,769 | 1,720 | 23,600 |
| August 19, 2025 | 1,735 | 1,733 | 1,733 | 1,760 | 1,727 | 60,800 |
| August 18, 2025 | 1,670 | 1,719 | 1,719 | 1,719 | 1,652 | 55,600 |
| August 15, 2025 | 1,535 | 1,650 | 1,650 | 1,710 | 1,533 | 142,500 |
| August 14, 2025 | 1,648 | 1,655 | 1,655 | 1,666 | 1,615 | 107,500 |
| August 13, 2025 | 1,618 | 1,634 | 1,634 | 1,641 | 1,612 | 31,100 |
| August 12, 2025 | 1,602 | 1,610 | 1,610 | 1,617 | 1,595 | 18,300 |
| August 08, 2025 | 1,615 | 1,590 | 1,590 | 1,617 | 1,586 | 16,500 |
| August 07, 2025 | 1,618 | 1,613 | 1,613 | 1,626 | 1,613 | 8,600 |
| August 06, 2025 | 1,622 | 1,620 | 1,620 | 1,630 | 1,614 | 10,700 |
| August 05, 2025 | 1,636 | 1,615 | 1,615 | 1,640 | 1,613 | 13,800 |
| August 04, 2025 | 1,601 | 1,626 | 1,626 | 1,631 | 1,597 | 23,300 |
| August 01, 2025 | 1,599 | 1,611 | 1,611 | 1,622 | 1,597 | 17,900 |
| July 31, 2025 | 1,588 | 1,608 | 1,608 | 1,610 | 1,572 | 23,400 |
| July 30, 2025 | 1,542 | 1,578 | 1,578 | 1,578 | 1,542 | 9,500 |
| July 29, 2025 | 1,566 | 1,551 | 1,551 | 1,566 | 1,532 | 16,700 |
| July 28, 2025 | 1,553 | 1,567 | 1,567 | 1,567 | 1,546 | 9,600 |
| July 25, 2025 | 1,567 | 1,560 | 1,560 | 1,588 | 1,543 | 13,700 |
| July 24, 2025 | 1,580 | 1,568 | 1,568 | 1,588 | 1,564 | 14,200 |
| July 23, 2025 | 1,559 | 1,590 | 1,590 | 1,590 | 1,539 | 31,800 |
| July 22, 2025 | 1,542 | 1,552 | 1,552 | 1,566 | 1,540 | 17,600 |
| July 18, 2025 | 1,560 | 1,542 | 1,542 | 1,565 | 1,529 | 18,300 |
| July 17, 2025 | 1,553 | 1,553 | 1,553 | 1,625 | 1,553 | 61,000 |
| July 16, 2025 | 1,511 | 1,534 | 1,534 | 1,538 | 1,502 | 15,700 |
| July 15, 2025 | 1,545 | 1,511 | 1,511 | 1,545 | 1,509 | 10,100 |
| July 14, 2025 | 1,544 | 1,530 | 1,530 | 1,556 | 1,523 | 14,000 |
| July 11, 2025 | 1,510 | 1,541 | 1,541 | 1,555 | 1,508 | 25,900 |
| July 10, 2025 | 1,526 | 1,514 | 1,514 | 1,533 | 1,500 | 16,800 |
| July 09, 2025 | 1,526 | 1,534 | 1,534 | 1,539 | 1,514 | 9,800 |
| July 08, 2025 | 1,515 | 1,521 | 1,521 | 1,549 | 1,488 | 45,100 |
| July 07, 2025 | 1,456 | 1,522 | 1,522 | 1,542 | 1,452 | 56,400 |
| July 04, 2025 | 1,449 | 1,436 | 1,436 | 1,480 | 1,435 | 37,700 |
| July 03, 2025 | 1,476 | 1,434 | 1,434 | 1,489 | 1,430 | 68,600 |
| July 02, 2025 | 1,465 | 1,483 | 1,483 | 1,485 | 1,449 | 43,400 |
| July 01, 2025 | 1,485 | 1,462 | 1,462 | 1,506 | 1,456 | 63,800 |
| June 30, 2025 | 1,493 | 1,507 | 1,507 | 1,565 | 1,484 | 117,300 |
| June 27, 2025 | 1,462 | 1,463 | 1,463 | 1,500 | 1,430 | 213,400 |
| June 26, 2025 | 1,645 | 1,594 | 1,594 | 1,645 | 1,577 | 123,000 |
| June 25, 2025 | 1,663 | 1,606 | 1,606 | 1,685 | 1,587 | 81,200 |
| June 24, 2025 | 1,666 | 1,663 | 1,663 | 1,689 | 1,644 | 56,000 |
| June 23, 2025 | 1,618 | 1,644 | 1,644 | 1,658 | 1,591 | 61,400 |
| June 20, 2025 | 1,640 | 1,611 | 1,611 | 1,640 | 1,602 | 34,000 |
| June 19, 2025 | 1,624 | 1,632 | 1,632 | 1,646 | 1,612 | 35,900 |
| June 18, 2025 | 1,640 | 1,616 | 1,616 | 1,668 | 1,602 | 63,500 |
| June 17, 2025 | 1,657 | 1,600 | 1,600 | 1,657 | 1,595 | 37,200 |
| June 16, 2025 | 1,600 | 1,623 | 1,623 | 1,681 | 1,600 | 65,500 |
| June 13, 2025 | 1,595 | 1,587 | 1,587 | 1,628 | 1,585 | 43,700 |
| June 12, 2025 | 1,578 | 1,591 | 1,591 | 1,597 | 1,575 | 25,900 |
| June 11, 2025 | 1,561 | 1,575 | 1,575 | 1,585 | 1,556 | 32,800 |
| June 10, 2025 | 1,574 | 1,555 | 1,555 | 1,600 | 1,551 | 64,200 |
| June 09, 2025 | 1,628 | 1,562 | 1,562 | 1,634 | 1,526 | 150,800 |
| June 06, 2025 | 1,655 | 1,624 | 1,624 | 1,674 | 1,617 | 31,600 |
| June 05, 2025 | 1,693 | 1,640 | 1,640 | 1,693 | 1,640 | 65,300 |
| June 04, 2025 | 1,665 | 1,693 | 1,693 | 1,739 | 1,654 | 136,500 |
| June 03, 2025 | 1,629 | 1,597 | 1,597 | 1,629 | 1,585 | 34,000 |
| June 02, 2025 | 1,705 | 1,595 | 1,595 | 1,705 | 1,581 | 97,400 |
| May 30, 2025 | 1,647 | 1,682 | 1,682 | 1,682 | 1,628 | 42,400 |
| May 29, 2025 | 1,616 | 1,628 | 1,628 | 1,648 | 1,606 | 43,700 |