2,001.00
-4.5(-0.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,008 | 2,001 | 2,001 | 2,022 | 2,001 | 7.86M |
| August 15, 2025 | 2,011 | 2,005.5 | 2,005.5 | 2,027.5 | 1,999 | 7.89M |
| August 14, 2025 | 2,003.5 | 2,009.5 | 2,009.5 | 2,017.5 | 1,996 | 7.03M |
| August 13, 2025 | 2,023.5 | 2,021.5 | 2,021.5 | 2,038.5 | 2,006 | 9.62M |
| August 12, 2025 | 2,034.5 | 2,019 | 2,019 | 2,046.5 | 2,014 | 12.06M |
| August 08, 2025 | 2,050.5 | 2,045 | 2,045 | 2,057.5 | 2,028.5 | 10.59M |
| August 07, 2025 | 2,036 | 2,050.5 | 2,050.5 | 2,085 | 2,035 | 11.74M |
| August 06, 2025 | 1,991 | 2,021 | 2,021 | 2,028.5 | 1,990 | 9.77M |
| August 05, 2025 | 1,995 | 1,990.5 | 1,990.5 | 2,001 | 1,985.5 | 7.11M |
| August 04, 2025 | 1,990 | 1,990 | 1,990 | 2,004.5 | 1,988 | 8.51M |
| August 01, 2025 | 2,025 | 2,017 | 2,017 | 2,033 | 2,007 | 7.41M |
| July 31, 2025 | 2,002 | 1,997 | 1,997 | 2,012.5 | 1,990.5 | 8.17M |
| July 30, 2025 | 1,984 | 1,987.5 | 1,987.5 | 2,002 | 1,983 | 6.2M |
| July 29, 2025 | 1,990 | 1,983 | 1,983 | 1,998.5 | 1,975 | 7.14M |
| July 28, 2025 | 2,008.5 | 2,003 | 2,003 | 2,020 | 1,997.5 | 7.17M |
| July 25, 2025 | 2,010 | 1,998 | 1,998 | 2,015 | 1,982 | 8.61M |
| July 24, 2025 | 1,999 | 2,022 | 2,022 | 2,033 | 1,986 | 12.19M |
| July 23, 2025 | 1,953 | 1,970.5 | 1,970.5 | 1,992 | 1,950 | 15.68M |
| July 22, 2025 | 1,946 | 1,942 | 1,942 | 1,949.5 | 1,908.5 | 18.19M |
| July 18, 2025 | 1,954.5 | 1,933 | 1,933 | 1,984 | 1,928 | 29.08M |
| July 17, 2025 | 2,015 | 2,007.5 | 2,007.5 | 2,074.5 | 1,997.5 | 54.5M |
| July 16, 2025 | 2,192 | 2,210 | 2,210 | 2,222 | 2,191 | 4.1M |
| July 15, 2025 | 2,200 | 2,198.5 | 2,198.5 | 2,207.5 | 2,182.5 | 5.27M |
| July 14, 2025 | 2,230 | 2,200 | 2,200 | 2,249.5 | 2,200 | 5.8M |
| July 11, 2025 | 2,190 | 2,235.5 | 2,235.5 | 2,252.5 | 2,180 | 9.42M |
| July 10, 2025 | 2,197 | 2,164.5 | 2,164.5 | 2,200.5 | 2,148 | 9.54M |
| July 09, 2025 | 2,218.5 | 2,200 | 2,200 | 2,223 | 2,197.5 | 5.56M |
| July 08, 2025 | 2,250.5 | 2,200 | 2,200 | 2,251 | 2,192 | 8.73M |
| July 07, 2025 | 2,243 | 2,245 | 2,245 | 2,258.5 | 2,240.5 | 4.21M |
| July 04, 2025 | 2,258 | 2,249 | 2,249 | 2,269.5 | 2,245 | 4.3M |
| July 03, 2025 | 2,289.5 | 2,273.5 | 2,273.5 | 2,297 | 2,270 | 4.59M |
| July 02, 2025 | 2,280 | 2,298.5 | 2,298.5 | 2,298.5 | 2,273.5 | 5.48M |
| July 01, 2025 | 2,322.5 | 2,285 | 2,285 | 2,332.5 | 2,277 | 6.08M |
| June 30, 2025 | 2,300 | 2,323 | 2,323 | 2,329.5 | 2,298.5 | 7.76M |
| June 27, 2025 | 2,289 | 2,296.5 | 2,296.5 | 2,314.5 | 2,253.5 | 7.54M |
| June 26, 2025 | 2,270.5 | 2,289 | 2,289 | 2,289 | 2,266 | 4.54M |
| June 25, 2025 | 2,281.5 | 2,270.5 | 2,270.5 | 2,289 | 2,266.5 | 6.03M |
| June 24, 2025 | 2,283 | 2,276 | 2,276 | 2,293 | 2,269 | 4.28M |
| June 23, 2025 | 2,240 | 2,264.5 | 2,264.5 | 2,285.5 | 2,240 | 4.27M |
| June 20, 2025 | 2,258.5 | 2,243 | 2,243 | 2,300 | 2,243 | 7.64M |
| June 19, 2025 | 2,237.5 | 2,257 | 2,257 | 2,263 | 2,227 | 4.12M |
| June 18, 2025 | 2,218 | 2,233.5 | 2,233.5 | 2,244 | 2,218 | 5.31M |
| June 17, 2025 | 2,218 | 2,221 | 2,221 | 2,233.5 | 2,209 | 4M |
| June 16, 2025 | 2,195 | 2,221 | 2,221 | 2,226 | 2,190.5 | 5.61M |
| June 13, 2025 | 2,185 | 2,166.5 | 2,166.5 | 2,194.5 | 2,154.5 | 8.18M |
| June 12, 2025 | 2,189 | 2,185 | 2,185 | 2,208 | 2,175 | 6.76M |
| June 11, 2025 | 2,231 | 2,200 | 2,200 | 2,240 | 2,198.5 | 5.34M |
| June 10, 2025 | 2,206 | 2,219.5 | 2,219.5 | 2,232.5 | 2,195 | 6.56M |
| June 09, 2025 | 2,240 | 2,206 | 2,206 | 2,251.5 | 2,206 | 5.76M |
| June 06, 2025 | 2,231.5 | 2,240 | 2,240 | 2,251.5 | 2,227.5 | 5.59M |
| June 05, 2025 | 2,218 | 2,212 | 2,212 | 2,252 | 2,206.5 | 5.28M |
| June 04, 2025 | 2,218.5 | 2,232.5 | 2,232.5 | 2,241 | 2,206 | 5.38M |
| June 03, 2025 | 2,189 | 2,226 | 2,226 | 2,234 | 2,189 | 6.67M |
| June 02, 2025 | 2,171 | 2,194 | 2,194 | 2,201.5 | 2,171 | 5.04M |
| May 30, 2025 | 2,170 | 2,176 | 2,176 | 2,193 | 2,162 | 10.18M |
| May 29, 2025 | 2,189 | 2,191.5 | 2,191.5 | 2,209 | 2,179.5 | 4.42M |
| May 28, 2025 | 2,190.5 | 2,180.5 | 2,180.5 | 2,196 | 2,160 | 4.17M |
| May 27, 2025 | 2,174 | 2,162 | 2,162 | 2,175 | 2,136 | 2.97M |
| May 26, 2025 | 2,178 | 2,163 | 2,163 | 2,195 | 2,160 | 2.67M |
| May 23, 2025 | 2,178 | 2,172.5 | 2,172.5 | 2,199 | 2,172 | 6.66M |