1,932.00
+25(+1.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,914 | 1,932 | 1,908 | 1,935 | 1,908 | 4,300 |
| August 15, 2025 | 1,905 | 1,907 | 1,907 | 1,908 | 1,895 | 2,400 |
| August 14, 2025 | 1,920 | 1,904 | 1,904 | 1,920 | 1,883 | 11,200 |
| August 13, 2025 | 1,897 | 1,875 | 1,875 | 1,903 | 1,875 | 5,100 |
| August 12, 2025 | 1,881 | 1,893 | 1,893 | 1,906 | 1,860 | 10,600 |
| August 08, 2025 | 1,835 | 1,880 | 1,880 | 1,899 | 1,829 | 12,200 |
| August 07, 2025 | 1,811 | 1,829 | 1,829 | 1,834 | 1,811 | 2,200 |
| August 06, 2025 | 1,799 | 1,811 | 1,811 | 1,815 | 1,797 | 2,500 |
| August 05, 2025 | 1,803 | 1,799 | 1,799 | 1,806 | 1,799 | 3,000 |
| August 04, 2025 | 1,787 | 1,803 | 1,803 | 1,810 | 1,787 | 3,600 |
| August 01, 2025 | 1,799 | 1,809 | 1,809 | 1,810 | 1,799 | 1,500 |
| July 31, 2025 | 1,793 | 1,813 | 1,813 | 1,818 | 1,791 | 1,600 |
| July 30, 2025 | 1,784 | 1,792 | 1,792 | 1,803 | 1,784 | 2,700 |
| July 29, 2025 | 1,793 | 1,802 | 1,802 | 1,818 | 1,793 | 1,300 |
| July 28, 2025 | 1,813 | 1,803 | 1,803 | 1,820 | 1,803 | 2,400 |
| July 25, 2025 | 1,805 | 1,811 | 1,811 | 1,811 | 1,801 | 2,500 |
| July 24, 2025 | 1,801 | 1,809 | 1,809 | 1,810 | 1,790 | 1,700 |
| July 23, 2025 | 1,799 | 1,800 | 1,800 | 1,806 | 1,771 | 4,100 |
| July 22, 2025 | 1,780 | 1,798 | 1,798 | 1,821 | 1,780 | 8,700 |
| July 18, 2025 | 1,778 | 1,780 | 1,780 | 1,792 | 1,776 | 3,300 |
| July 17, 2025 | 1,784 | 1,790 | 1,790 | 1,790 | 1,781 | 2,800 |
| July 16, 2025 | 1,774 | 1,789 | 1,789 | 1,793 | 1,772 | 2,500 |
| July 15, 2025 | 1,795 | 1,783 | 1,783 | 1,795 | 1,778 | 1,800 |
| July 14, 2025 | 1,796 | 1,791 | 1,791 | 1,796 | 1,778 | 2,800 |
| July 11, 2025 | 1,775 | 1,796 | 1,796 | 1,796 | 1,775 | 2,200 |
| July 10, 2025 | 1,790 | 1,775 | 1,775 | 1,790 | 1,768 | 500 |
| July 09, 2025 | 1,759 | 1,785 | 1,785 | 1,789 | 1,759 | 3,400 |
| July 08, 2025 | 1,759 | 1,758 | 1,758 | 1,759 | 1,758 | 200 |
| July 07, 2025 | 1,758 | 1,757 | 1,757 | 1,773 | 1,756 | 1,900 |
| July 04, 2025 | 1,764 | 1,758 | 1,758 | 1,772 | 1,757 | 2,600 |
| July 03, 2025 | 1,760 | 1,773 | 1,773 | 1,773 | 1,756 | 2,400 |
| July 02, 2025 | 1,758 | 1,773 | 1,773 | 1,782 | 1,758 | 3,000 |
| July 01, 2025 | 1,755 | 1,758 | 1,758 | 1,761 | 1,755 | 2,200 |
| June 30, 2025 | 1,751 | 1,756 | 1,756 | 1,761 | 1,751 | 1,100 |
| June 27, 2025 | 1,764 | 1,751 | 1,751 | 1,767 | 1,727 | 4,600 |
| June 26, 2025 | 1,760 | 1,756 | 1,756 | 1,768 | 1,755 | 6,600 |
| June 25, 2025 | 1,737 | 1,741 | 1,741 | 1,741 | 1,720 | 2,500 |
| June 24, 2025 | 1,693 | 1,737 | 1,737 | 1,748 | 1,693 | 9,100 |
| June 23, 2025 | 1,677 | 1,694 | 1,694 | 1,694 | 1,671 | 4,200 |
| June 20, 2025 | 1,675 | 1,677 | 1,677 | 1,681 | 1,669 | 2,600 |
| June 19, 2025 | 1,680 | 1,675 | 1,675 | 1,682 | 1,671 | 3,000 |
| June 18, 2025 | 1,678 | 1,684 | 1,684 | 1,684 | 1,671 | 1,800 |
| June 17, 2025 | 1,695 | 1,677 | 1,677 | 1,695 | 1,677 | 1,600 |
| June 16, 2025 | 1,689 | 1,699 | 1,699 | 1,699 | 1,687 | 400 |
| June 13, 2025 | 1,695 | 1,696 | 1,696 | 1,696 | 1,671 | 1,500 |
| June 12, 2025 | 1,708 | 1,699 | 1,699 | 1,723 | 1,696 | 1,300 |
| June 11, 2025 | 1,699 | 1,704 | 1,704 | 1,705 | 1,691 | 1,300 |
| June 10, 2025 | 1,740 | 1,699 | 1,699 | 1,740 | 1,693 | 2,600 |
| June 09, 2025 | 1,705 | 1,706 | 1,706 | 1,711 | 1,697 | 4,800 |
| June 06, 2025 | 1,716 | 1,705 | 1,705 | 1,716 | 1,701 | 400 |
| June 05, 2025 | 1,694 | 1,716 | 1,716 | 1,727 | 1,690 | 7,000 |
| June 04, 2025 | 1,682 | 1,700 | 1,700 | 1,700 | 1,675 | 4,600 |
| June 03, 2025 | 1,678 | 1,678 | 1,678 | 1,678 | 1,667 | 2,700 |
| June 02, 2025 | 1,674 | 1,675 | 1,675 | 1,675 | 1,666 | 1,100 |
| May 30, 2025 | 1,671 | 1,672 | 1,672 | 1,676 | 1,667 | 1,500 |
| May 29, 2025 | 1,671 | 1,670 | 1,670 | 1,674 | 1,631 | 4,800 |
| May 28, 2025 | 1,673 | 1,680 | 1,680 | 1,682 | 1,668 | 2,200 |
| May 27, 2025 | 1,666 | 1,669 | 1,669 | 1,670 | 1,659 | 1,200 |
| May 26, 2025 | 1,666 | 1,666 | 1,666 | 1,672 | 1,655 | 2,700 |
| May 23, 2025 | 1,634 | 1,665 | 1,665 | 1,665 | 1,634 | 2,500 |