1,931.00
+15(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,916 | 1,931 | 1,931 | 1,949 | 1,911 | 109,600 |
| August 21, 2025 | 1,856 | 1,916 | 1,916 | 1,924 | 1,839 | 124,300 |
| August 20, 2025 | 1,875 | 1,871 | 1,871 | 1,887 | 1,856 | 130,300 |
| August 19, 2025 | 1,849 | 1,870 | 1,870 | 1,882 | 1,840 | 371,200 |
| August 18, 2025 | 1,783 | 1,846 | 1,846 | 1,860 | 1,771 | 126,400 |
| August 15, 2025 | 1,836 | 1,800 | 1,800 | 1,836 | 1,790 | 92,900 |
| August 14, 2025 | 1,858 | 1,855 | 1,855 | 1,893 | 1,839 | 47,000 |
| August 13, 2025 | 1,861 | 1,876 | 1,876 | 1,876 | 1,844 | 62,600 |
| August 12, 2025 | 1,816 | 1,861 | 1,861 | 1,865 | 1,780 | 116,700 |
| August 08, 2025 | 1,707 | 1,816 | 1,816 | 1,830 | 1,706 | 141,500 |
| August 07, 2025 | 1,748 | 1,737 | 1,737 | 1,764 | 1,719 | 59,300 |
| August 06, 2025 | 1,730 | 1,763 | 1,763 | 1,764 | 1,726 | 68,100 |
| August 05, 2025 | 1,726 | 1,720 | 1,720 | 1,740 | 1,713 | 35,500 |
| August 04, 2025 | 1,697 | 1,710 | 1,710 | 1,715 | 1,689 | 25,300 |
| August 01, 2025 | 1,699 | 1,704 | 1,704 | 1,719 | 1,689 | 32,900 |
| July 31, 2025 | 1,663 | 1,693 | 1,693 | 1,699 | 1,663 | 27,600 |
| July 30, 2025 | 1,660 | 1,668 | 1,668 | 1,681 | 1,660 | 18,700 |
| July 29, 2025 | 1,644 | 1,660 | 1,660 | 1,664 | 1,641 | 15,500 |
| July 28, 2025 | 1,657 | 1,656 | 1,656 | 1,679 | 1,640 | 28,000 |
| July 25, 2025 | 1,699 | 1,657 | 1,657 | 1,700 | 1,657 | 34,900 |
| July 24, 2025 | 1,658 | 1,669 | 1,669 | 1,680 | 1,658 | 29,200 |
| July 23, 2025 | 1,659 | 1,658 | 1,658 | 1,660 | 1,629 | 27,100 |
| July 22, 2025 | 1,636 | 1,650 | 1,650 | 1,654 | 1,636 | 13,400 |
| July 18, 2025 | 1,650 | 1,648 | 1,648 | 1,666 | 1,628 | 23,700 |
| July 17, 2025 | 1,610 | 1,641 | 1,641 | 1,647 | 1,610 | 18,100 |
| July 16, 2025 | 1,614 | 1,622 | 1,622 | 1,631 | 1,607 | 23,200 |
| July 15, 2025 | 1,618 | 1,614 | 1,614 | 1,634 | 1,614 | 10,000 |
| July 14, 2025 | 1,626 | 1,621 | 1,621 | 1,636 | 1,607 | 16,500 |
| July 11, 2025 | 1,620 | 1,626 | 1,626 | 1,640 | 1,613 | 25,900 |
| July 10, 2025 | 1,615 | 1,613 | 1,613 | 1,622 | 1,594 | 42,200 |
| July 09, 2025 | 1,612 | 1,615 | 1,615 | 1,635 | 1,606 | 39,300 |
| July 08, 2025 | 1,595 | 1,602 | 1,602 | 1,617 | 1,580 | 29,500 |
| July 07, 2025 | 1,599 | 1,598 | 1,598 | 1,614 | 1,598 | 11,800 |
| July 04, 2025 | 1,609 | 1,613 | 1,613 | 1,635 | 1,606 | 30,700 |
| July 03, 2025 | 1,621 | 1,607 | 1,607 | 1,634 | 1,594 | 46,000 |
| July 02, 2025 | 1,610 | 1,617 | 1,617 | 1,636 | 1,610 | 23,000 |
| July 01, 2025 | 1,616 | 1,625 | 1,625 | 1,639 | 1,612 | 27,300 |
| June 30, 2025 | 1,617 | 1,614 | 1,614 | 1,640 | 1,614 | 36,200 |
| June 27, 2025 | 1,601 | 1,611 | 1,611 | 1,620 | 1,593 | 36,000 |
| June 26, 2025 | 1,617 | 1,625 | 1,604 | 1,634 | 1,616 | 39,300 |
| June 25, 2025 | 1,601 | 1,617 | 1,596.1 | 1,625 | 1,563 | 65,700 |
| June 24, 2025 | 1,617 | 1,612 | 1,591.17 | 1,617 | 1,594 | 24,900 |
| June 23, 2025 | 1,609 | 1,616 | 1,616 | 1,627 | 1,599 | 18,700 |
| June 20, 2025 | 1,593 | 1,607 | 1,607 | 1,619 | 1,578 | 94,600 |
| June 19, 2025 | 1,595 | 1,595 | 1,595 | 1,603 | 1,575 | 26,000 |
| June 18, 2025 | 1,570 | 1,595 | 1,595 | 1,618 | 1,569 | 58,800 |
| June 17, 2025 | 1,588 | 1,570 | 1,570 | 1,597 | 1,559 | 36,600 |
| June 16, 2025 | 1,548 | 1,588 | 1,588 | 1,588 | 1,548 | 50,600 |
| June 13, 2025 | 1,544 | 1,541 | 1,541 | 1,553 | 1,506 | 57,700 |
| June 12, 2025 | 1,530 | 1,531 | 1,531 | 1,540 | 1,516 | 24,800 |
| June 11, 2025 | 1,518 | 1,533 | 1,533 | 1,542 | 1,508 | 25,500 |
| June 10, 2025 | 1,502 | 1,520 | 1,520 | 1,541 | 1,502 | 40,100 |
| June 09, 2025 | 1,537 | 1,500 | 1,500 | 1,550 | 1,474 | 45,700 |
| June 06, 2025 | 1,519 | 1,534 | 1,534 | 1,543 | 1,519 | 23,600 |
| June 05, 2025 | 1,526 | 1,528 | 1,528 | 1,557 | 1,523 | 27,100 |
| June 04, 2025 | 1,527 | 1,545 | 1,545 | 1,565 | 1,508 | 40,000 |
| June 03, 2025 | 1,510 | 1,509 | 1,509 | 1,534 | 1,489 | 44,700 |
| June 02, 2025 | 1,529 | 1,513 | 1,513 | 1,532 | 1,505 | 49,500 |
| May 30, 2025 | 1,424 | 1,544 | 1,544 | 1,557 | 1,423 | 56,400 |
| May 29, 2025 | 1,450 | 1,450 | 1,450 | 1,458 | 1,440 | 25,300 |