1,841.00
+33(+1.83%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,808 | 1,841 | 1,841 | 1,855 | 1,804 | 41,000 |
| August 15, 2025 | 1,818 | 1,808 | 1,808 | 1,818 | 1,784 | 26,900 |
| August 14, 2025 | 1,810 | 1,810 | 1,810 | 1,825 | 1,794 | 22,400 |
| August 13, 2025 | 1,824 | 1,815 | 1,815 | 1,824 | 1,805 | 18,100 |
| August 12, 2025 | 1,827 | 1,825 | 1,825 | 1,828 | 1,810 | 21,800 |
| August 08, 2025 | 1,803 | 1,827 | 1,827 | 1,827 | 1,803 | 25,900 |
| August 07, 2025 | 1,800 | 1,810 | 1,810 | 1,813 | 1,800 | 16,600 |
| August 06, 2025 | 1,800 | 1,806 | 1,806 | 1,812 | 1,787 | 17,300 |
| August 05, 2025 | 1,799 | 1,799 | 1,799 | 1,808 | 1,790 | 19,900 |
| August 04, 2025 | 1,780 | 1,799 | 1,799 | 1,830 | 1,780 | 22,000 |
| August 01, 2025 | 1,759 | 1,812 | 1,812 | 1,812 | 1,754 | 41,700 |
| July 31, 2025 | 1,730 | 1,759 | 1,759 | 1,759 | 1,730 | 19,800 |
| July 30, 2025 | 1,700 | 1,725 | 1,725 | 1,730 | 1,700 | 41,800 |
| July 29, 2025 | 1,710 | 1,726 | 1,705 | 1,731 | 1,704 | 110,700 |
| July 28, 2025 | 1,725 | 1,711 | 1,690.18 | 1,735 | 1,710 | 27,700 |
| July 25, 2025 | 1,713 | 1,722 | 1,701.05 | 1,735 | 1,713 | 18,200 |
| July 24, 2025 | 1,703 | 1,713 | 1,692.16 | 1,729 | 1,701 | 15,700 |
| July 23, 2025 | 1,688 | 1,699 | 1,678.33 | 1,706 | 1,678 | 25,700 |
| July 22, 2025 | 1,713 | 1,687 | 1,666.47 | 1,732 | 1,684 | 17,300 |
| July 18, 2025 | 1,716 | 1,712 | 1,712 | 1,731 | 1,710 | 26,000 |
| July 17, 2025 | 1,714 | 1,716 | 1,716 | 1,730 | 1,707 | 14,300 |
| July 16, 2025 | 1,708 | 1,713 | 1,713 | 1,735 | 1,696 | 27,200 |
| July 15, 2025 | 1,758 | 1,708 | 1,708 | 1,758 | 1,693 | 39,400 |
| July 14, 2025 | 1,740 | 1,738 | 1,738 | 1,763 | 1,728 | 23,500 |
| July 11, 2025 | 1,749 | 1,740 | 1,740 | 1,776 | 1,740 | 20,400 |
| July 10, 2025 | 1,792 | 1,749 | 1,749 | 1,808 | 1,746 | 25,700 |
| July 09, 2025 | 1,753 | 1,787 | 1,787 | 1,794 | 1,753 | 26,900 |
| July 08, 2025 | 1,733 | 1,744 | 1,744 | 1,765 | 1,733 | 21,900 |
| July 07, 2025 | 1,730 | 1,731 | 1,731 | 1,743 | 1,713 | 29,100 |
| July 04, 2025 | 1,760 | 1,730 | 1,730 | 1,766 | 1,728 | 23,300 |
| July 03, 2025 | 1,780 | 1,752 | 1,752 | 1,805 | 1,745 | 46,100 |
| July 02, 2025 | 1,783 | 1,768 | 1,768 | 1,795 | 1,768 | 20,600 |
| July 01, 2025 | 1,830 | 1,790 | 1,790 | 1,830 | 1,790 | 33,300 |
| June 30, 2025 | 1,839 | 1,830 | 1,830 | 1,862 | 1,830 | 24,000 |
| June 27, 2025 | 1,852 | 1,825 | 1,825 | 1,866 | 1,821 | 22,900 |
| June 26, 2025 | 1,824 | 1,857 | 1,857 | 1,865 | 1,824 | 16,100 |
| June 25, 2025 | 1,867 | 1,837 | 1,837 | 1,867 | 1,823 | 22,700 |
| June 24, 2025 | 1,894 | 1,869 | 1,869 | 1,900 | 1,841 | 31,300 |
| June 23, 2025 | 1,840 | 1,894 | 1,894 | 1,904 | 1,840 | 43,200 |
| June 20, 2025 | 1,853 | 1,845 | 1,845 | 1,870 | 1,845 | 35,000 |
| June 19, 2025 | 1,885 | 1,863 | 1,863 | 1,907 | 1,847 | 73,000 |
| June 18, 2025 | 1,883 | 1,872 | 1,872 | 1,908 | 1,870 | 51,600 |
| June 17, 2025 | 1,916 | 1,898 | 1,898 | 1,922 | 1,856 | 142,900 |
| June 16, 2025 | 1,777 | 1,907 | 1,907 | 1,907 | 1,760 | 378,300 |
| June 13, 2025 | 1,671 | 1,630 | 1,630 | 1,685 | 1,602 | 82,200 |
| June 12, 2025 | 1,662 | 1,663 | 1,663 | 1,674 | 1,644 | 26,200 |
| June 11, 2025 | 1,627 | 1,662 | 1,662 | 1,671 | 1,622 | 45,000 |
| June 10, 2025 | 1,604 | 1,629 | 1,629 | 1,630 | 1,604 | 30,400 |
| June 09, 2025 | 1,602 | 1,596 | 1,596 | 1,617 | 1,596 | 19,100 |
| June 06, 2025 | 1,579 | 1,592 | 1,592 | 1,593 | 1,570 | 14,200 |
| June 05, 2025 | 1,576 | 1,566 | 1,566 | 1,585 | 1,566 | 13,400 |
| June 04, 2025 | 1,580 | 1,582 | 1,582 | 1,593 | 1,571 | 11,500 |
| June 03, 2025 | 1,569 | 1,558 | 1,558 | 1,586 | 1,558 | 14,300 |
| June 02, 2025 | 1,565 | 1,575 | 1,575 | 1,587 | 1,559 | 23,000 |
| May 30, 2025 | 1,551 | 1,570 | 1,570 | 1,586 | 1,551 | 12,400 |
| May 29, 2025 | 1,573 | 1,560 | 1,560 | 1,590 | 1,555 | 15,500 |
| May 28, 2025 | 1,555 | 1,563 | 1,563 | 1,576 | 1,543 | 21,600 |
| May 27, 2025 | 1,543 | 1,536 | 1,536 | 1,551 | 1,524 | 14,800 |
| May 26, 2025 | 1,510 | 1,520 | 1,520 | 1,533 | 1,510 | 9,800 |
| May 23, 2025 | 1,505 | 1,509 | 1,509 | 1,519 | 1,505 | 9,000 |