1,875.00
+19(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,848 | 1,875 | 1,875 | 1,898 | 1,830 | 229,800 |
| August 15, 2025 | 1,936 | 1,856 | 1,856 | 1,947 | 1,838 | 403,800 |
| August 14, 2025 | 1,930 | 1,936 | 1,936 | 1,997 | 1,901 | 904,000 |
| August 13, 2025 | 1,795 | 1,773 | 1,773 | 1,801 | 1,769 | 298,400 |
| August 12, 2025 | 1,807 | 1,775 | 1,775 | 1,807 | 1,764 | 171,300 |
| August 08, 2025 | 1,850 | 1,805 | 1,805 | 1,850 | 1,800 | 222,600 |
| August 07, 2025 | 1,821 | 1,846 | 1,846 | 1,865 | 1,820 | 223,400 |
| August 06, 2025 | 1,820 | 1,817 | 1,817 | 1,822 | 1,792 | 118,700 |
| August 05, 2025 | 1,814 | 1,813 | 1,813 | 1,826 | 1,796 | 132,600 |
| August 04, 2025 | 1,791 | 1,812 | 1,812 | 1,815 | 1,769 | 277,900 |
| August 01, 2025 | 1,743 | 1,803 | 1,803 | 1,817 | 1,743 | 387,400 |
| July 31, 2025 | 1,678 | 1,733 | 1,733 | 1,734 | 1,671 | 138,800 |
| July 30, 2025 | 1,670 | 1,678 | 1,678 | 1,683 | 1,650 | 97,100 |
| July 29, 2025 | 1,671 | 1,665 | 1,665 | 1,674 | 1,657 | 68,600 |
| July 28, 2025 | 1,709 | 1,685 | 1,685 | 1,710 | 1,674 | 83,800 |
| July 25, 2025 | 1,713 | 1,717 | 1,717 | 1,737 | 1,686 | 135,900 |
| July 24, 2025 | 1,678 | 1,713 | 1,713 | 1,716 | 1,650 | 135,600 |
| July 23, 2025 | 1,705 | 1,679 | 1,679 | 1,711 | 1,656 | 163,200 |
| July 22, 2025 | 1,678 | 1,704 | 1,704 | 1,750 | 1,675 | 217,000 |
| July 18, 2025 | 1,679 | 1,684 | 1,684 | 1,713 | 1,679 | 84,100 |
| July 17, 2025 | 1,684 | 1,679 | 1,679 | 1,692 | 1,673 | 69,500 |
| July 16, 2025 | 1,662 | 1,677 | 1,677 | 1,708 | 1,660 | 127,300 |
| July 15, 2025 | 1,678 | 1,657 | 1,657 | 1,688 | 1,647 | 68,300 |
| July 14, 2025 | 1,647 | 1,665 | 1,665 | 1,686 | 1,640 | 94,700 |
| July 11, 2025 | 1,641 | 1,652 | 1,652 | 1,660 | 1,636 | 82,000 |
| July 10, 2025 | 1,662 | 1,645 | 1,645 | 1,664 | 1,640 | 124,000 |
| July 09, 2025 | 1,671 | 1,668 | 1,668 | 1,684 | 1,650 | 76,500 |
| July 08, 2025 | 1,649 | 1,648 | 1,648 | 1,673 | 1,627 | 124,900 |
| July 07, 2025 | 1,650 | 1,639 | 1,639 | 1,690 | 1,634 | 109,400 |
| July 04, 2025 | 1,665 | 1,644 | 1,644 | 1,669 | 1,639 | 89,800 |
| July 03, 2025 | 1,660 | 1,657 | 1,657 | 1,673 | 1,617 | 181,200 |
| July 02, 2025 | 1,682 | 1,670 | 1,670 | 1,712 | 1,670 | 134,000 |
| July 01, 2025 | 1,740 | 1,697 | 1,697 | 1,750 | 1,693 | 161,000 |
| June 30, 2025 | 1,699 | 1,734 | 1,734 | 1,747 | 1,699 | 341,900 |
| June 27, 2025 | 1,689 | 1,670 | 1,670 | 1,732 | 1,660 | 336,600 |
| June 26, 2025 | 1,692 | 1,670 | 1,670 | 1,704 | 1,641 | 164,800 |
| June 25, 2025 | 1,688 | 1,681 | 1,681 | 1,690 | 1,648 | 153,800 |
| June 24, 2025 | 1,696 | 1,686 | 1,686 | 1,705 | 1,648 | 132,400 |
| June 23, 2025 | 1,666 | 1,685 | 1,685 | 1,713 | 1,643 | 165,500 |
| June 20, 2025 | 1,688 | 1,687 | 1,687 | 1,712 | 1,671 | 189,700 |
| June 19, 2025 | 1,696 | 1,685 | 1,685 | 1,718 | 1,660 | 145,200 |
| June 18, 2025 | 1,643 | 1,691 | 1,691 | 1,691 | 1,636 | 186,700 |
| June 17, 2025 | 1,660 | 1,634 | 1,634 | 1,674 | 1,631 | 88,500 |
| June 16, 2025 | 1,661 | 1,628 | 1,628 | 1,662 | 1,628 | 85,400 |
| June 13, 2025 | 1,682 | 1,644 | 1,644 | 1,682 | 1,633 | 107,900 |
| June 12, 2025 | 1,727 | 1,670 | 1,670 | 1,739 | 1,663 | 205,100 |
| June 11, 2025 | 1,681 | 1,727 | 1,727 | 1,741 | 1,665 | 165,100 |
| June 10, 2025 | 1,700 | 1,691 | 1,691 | 1,719 | 1,680 | 225,400 |
| June 09, 2025 | 1,652 | 1,649 | 1,649 | 1,669 | 1,636 | 110,600 |
| June 06, 2025 | 1,675 | 1,666 | 1,666 | 1,712 | 1,654 | 225,300 |
| June 05, 2025 | 1,605 | 1,668 | 1,668 | 1,698 | 1,596 | 227,100 |
| June 04, 2025 | 1,596 | 1,601 | 1,601 | 1,638 | 1,578 | 169,100 |
| June 03, 2025 | 1,609 | 1,578 | 1,578 | 1,613 | 1,575 | 130,100 |
| June 02, 2025 | 1,565 | 1,594 | 1,594 | 1,603 | 1,562 | 115,400 |
| May 30, 2025 | 1,542 | 1,568 | 1,568 | 1,595 | 1,535 | 132,200 |
| May 29, 2025 | 1,600 | 1,556 | 1,556 | 1,600 | 1,542 | 126,600 |
| May 28, 2025 | 1,612 | 1,584 | 1,584 | 1,613 | 1,574 | 70,600 |
| May 27, 2025 | 1,612 | 1,598 | 1,598 | 1,627 | 1,591 | 90,700 |
| May 26, 2025 | 1,566 | 1,590 | 1,590 | 1,608 | 1,557 | 135,700 |
| May 23, 2025 | 1,563 | 1,548 | 1,548 | 1,582 | 1,523 | 96,800 |