1,775.00
+18(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,770 | 1,775 | 1,775 | 1,794 | 1,767 | 50,100 |
| August 15, 2025 | 1,719 | 1,757 | 1,757 | 1,757 | 1,719 | 39,500 |
| August 14, 2025 | 1,705 | 1,719 | 1,719 | 1,732 | 1,702 | 16,100 |
| August 13, 2025 | 1,720 | 1,718 | 1,718 | 1,724 | 1,703 | 15,300 |
| August 12, 2025 | 1,748 | 1,711 | 1,711 | 1,748 | 1,708 | 21,900 |
| August 08, 2025 | 1,730 | 1,745 | 1,745 | 1,755 | 1,721 | 32,100 |
| August 07, 2025 | 1,718 | 1,720 | 1,720 | 1,737 | 1,718 | 17,800 |
| August 06, 2025 | 1,744 | 1,726 | 1,726 | 1,752 | 1,726 | 22,000 |
| August 05, 2025 | 1,750 | 1,742 | 1,742 | 1,757 | 1,727 | 26,500 |
| August 04, 2025 | 1,688 | 1,749 | 1,749 | 1,749 | 1,688 | 40,200 |
| August 01, 2025 | 1,721 | 1,713 | 1,713 | 1,740 | 1,710 | 26,100 |
| July 31, 2025 | 1,712 | 1,709 | 1,709 | 1,724 | 1,688 | 23,500 |
| July 30, 2025 | 1,725 | 1,703 | 1,703 | 1,725 | 1,687 | 27,800 |
| July 29, 2025 | 1,720 | 1,728 | 1,728 | 1,749 | 1,711 | 46,500 |
| July 28, 2025 | 1,771 | 1,719 | 1,719 | 1,772 | 1,715 | 55,900 |
| July 25, 2025 | 1,707 | 1,736 | 1,736 | 1,757 | 1,704 | 90,500 |
| July 24, 2025 | 1,699 | 1,731 | 1,731 | 1,744 | 1,699 | 129,600 |
| July 23, 2025 | 1,677 | 1,697 | 1,697 | 1,700 | 1,672 | 82,700 |
| July 22, 2025 | 1,599 | 1,669 | 1,669 | 1,679 | 1,591 | 168,500 |
| July 18, 2025 | 1,558 | 1,624 | 1,624 | 1,643 | 1,557 | 671,800 |
| July 17, 2025 | 1,526 | 1,555 | 1,555 | 1,555 | 1,521 | 253,100 |
| July 16, 2025 | 1,553 | 1,536 | 1,536 | 1,582 | 1,536 | 80,100 |
| July 15, 2025 | 1,541 | 1,560 | 1,560 | 1,580 | 1,536 | 101,200 |
| July 14, 2025 | 1,573 | 1,551 | 1,551 | 1,587 | 1,530 | 236,500 |
| July 11, 2025 | 1,713 | 1,712 | 1,712 | 1,720 | 1,683 | 29,300 |
| July 10, 2025 | 1,735 | 1,713 | 1,713 | 1,735 | 1,694 | 36,200 |
| July 09, 2025 | 1,720 | 1,735 | 1,735 | 1,735 | 1,694 | 55,200 |
| July 08, 2025 | 1,700 | 1,714 | 1,714 | 1,731 | 1,698 | 60,600 |
| July 07, 2025 | 1,647 | 1,679 | 1,679 | 1,704 | 1,647 | 61,800 |
| July 04, 2025 | 1,612 | 1,626 | 1,626 | 1,631 | 1,612 | 34,500 |
| July 03, 2025 | 1,583 | 1,596 | 1,596 | 1,614 | 1,567 | 49,900 |
| July 02, 2025 | 1,605 | 1,555 | 1,555 | 1,620 | 1,552 | 47,700 |
| July 01, 2025 | 1,570 | 1,586 | 1,586 | 1,602 | 1,565 | 34,400 |
| June 30, 2025 | 1,562 | 1,570 | 1,570 | 1,585 | 1,555 | 32,200 |
| June 27, 2025 | 1,570 | 1,533 | 1,533 | 1,570 | 1,507 | 39,400 |
| June 26, 2025 | 1,553 | 1,568 | 1,568 | 1,582 | 1,547 | 30,500 |
| June 25, 2025 | 1,565 | 1,554 | 1,554 | 1,569 | 1,550 | 34,000 |
| June 24, 2025 | 1,605 | 1,550 | 1,550 | 1,605 | 1,550 | 30,700 |
| June 23, 2025 | 1,575 | 1,582 | 1,582 | 1,588 | 1,571 | 22,700 |
| June 20, 2025 | 1,600 | 1,589 | 1,589 | 1,610 | 1,585 | 30,800 |
| June 19, 2025 | 1,629 | 1,611 | 1,611 | 1,645 | 1,601 | 36,600 |
| June 18, 2025 | 1,632 | 1,639 | 1,639 | 1,680 | 1,632 | 39,000 |
| June 17, 2025 | 1,657 | 1,631 | 1,631 | 1,674 | 1,627 | 30,000 |
| June 16, 2025 | 1,678 | 1,658 | 1,658 | 1,704 | 1,658 | 21,200 |
| June 13, 2025 | 1,709 | 1,676 | 1,676 | 1,715 | 1,666 | 50,300 |
| June 12, 2025 | 1,740 | 1,709 | 1,709 | 1,750 | 1,699 | 44,500 |
| June 11, 2025 | 1,696 | 1,740 | 1,740 | 1,749 | 1,669 | 106,200 |
| June 10, 2025 | 1,599 | 1,687 | 1,687 | 1,696 | 1,599 | 303,700 |
| June 09, 2025 | 1,584 | 1,572 | 1,572 | 1,594 | 1,562 | 62,700 |
| June 06, 2025 | 1,588 | 1,578 | 1,578 | 1,591 | 1,576 | 16,300 |
| June 05, 2025 | 1,605 | 1,590 | 1,590 | 1,606 | 1,585 | 19,700 |
| June 04, 2025 | 1,624 | 1,614 | 1,614 | 1,628 | 1,602 | 11,500 |
| June 03, 2025 | 1,631 | 1,617 | 1,617 | 1,631 | 1,613 | 10,500 |
| June 02, 2025 | 1,630 | 1,626 | 1,626 | 1,644 | 1,611 | 34,800 |
| May 30, 2025 | 1,600 | 1,600 | 1,600 | 1,616 | 1,595 | 17,600 |
| May 29, 2025 | 1,610 | 1,607 | 1,607 | 1,623 | 1,600 | 17,200 |
| May 28, 2025 | 1,619 | 1,604 | 1,604 | 1,619 | 1,596 | 21,600 |
| May 27, 2025 | 1,616 | 1,619 | 1,619 | 1,619 | 1,607 | 21,000 |
| May 26, 2025 | 1,547 | 1,610 | 1,610 | 1,615 | 1,547 | 26,600 |
| May 23, 2025 | 1,552 | 1,536 | 1,536 | 1,569 | 1,536 | 15,400 |