1,853.00
+17(+0.93%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,840 | 1,853 | 1,853 | 1,853 | 1,829.5 | 922,900 |
| August 21, 2025 | 1,824.5 | 1,836 | 1,836 | 1,845 | 1,820 | 818,300 |
| August 20, 2025 | 1,805 | 1,825 | 1,825 | 1,828.5 | 1,805 | 878,300 |
| August 19, 2025 | 1,792 | 1,803.5 | 1,803.5 | 1,804 | 1,790 | 825,000 |
| August 18, 2025 | 1,785 | 1,790.5 | 1,790.5 | 1,796.5 | 1,785 | 898,700 |
| August 15, 2025 | 1,770 | 1,779 | 1,779 | 1,780.5 | 1,767 | 747,700 |
| August 14, 2025 | 1,774 | 1,764 | 1,764 | 1,779 | 1,761.5 | 869,600 |
| August 13, 2025 | 1,768 | 1,772.5 | 1,772.5 | 1,784.5 | 1,764 | 910,000 |
| August 12, 2025 | 1,760.5 | 1,763 | 1,763 | 1,770 | 1,753.5 | 1.23M |
| August 08, 2025 | 1,743 | 1,760.5 | 1,760.5 | 1,761.5 | 1,732 | 1.54M |
| August 07, 2025 | 1,720.5 | 1,736.5 | 1,736.5 | 1,747 | 1,715.5 | 1.52M |
| August 06, 2025 | 1,728 | 1,732.5 | 1,732.5 | 1,744 | 1,723 | 1.02M |
| August 05, 2025 | 1,723 | 1,723 | 1,723 | 1,733.5 | 1,713.5 | 982,300 |
| August 04, 2025 | 1,710.5 | 1,722 | 1,722 | 1,722 | 1,700.5 | 956,900 |
| August 01, 2025 | 1,716 | 1,731.5 | 1,731.5 | 1,731.5 | 1,710.5 | 845,600 |
| July 31, 2025 | 1,709.5 | 1,718 | 1,718 | 1,718 | 1,701 | 1.02M |
| July 30, 2025 | 1,690 | 1,693 | 1,693 | 1,699 | 1,680 | 823,700 |
| July 29, 2025 | 1,700 | 1,694 | 1,694 | 1,700.5 | 1,691.5 | 796,700 |
| July 28, 2025 | 1,703.5 | 1,705.5 | 1,705.5 | 1,710 | 1,697.5 | 837,500 |
| July 25, 2025 | 1,700 | 1,705.5 | 1,705.5 | 1,707.5 | 1,691 | 870,400 |
| July 24, 2025 | 1,685 | 1,708 | 1,708 | 1,708 | 1,677 | 943,500 |
| July 23, 2025 | 1,671 | 1,688.5 | 1,688.5 | 1,692 | 1,667 | 1.25M |
| July 22, 2025 | 1,658.5 | 1,664.5 | 1,664.5 | 1,669 | 1,658.5 | 541,500 |
| July 18, 2025 | 1,665.5 | 1,658 | 1,658 | 1,666.5 | 1,656.5 | 460,200 |
| July 17, 2025 | 1,659 | 1,664 | 1,664 | 1,664 | 1,652.5 | 533,800 |
| July 16, 2025 | 1,665.5 | 1,659 | 1,659 | 1,668.5 | 1,659 | 574,500 |
| July 15, 2025 | 1,674 | 1,668.5 | 1,668.5 | 1,674 | 1,665 | 661,500 |
| July 14, 2025 | 1,670 | 1,672.5 | 1,672.5 | 1,674 | 1,662 | 707,000 |
| July 11, 2025 | 1,668.5 | 1,673 | 1,673 | 1,676 | 1,662.5 | 674,400 |
| July 10, 2025 | 1,660.5 | 1,660.5 | 1,660.5 | 1,662 | 1,653 | 714,800 |
| July 09, 2025 | 1,648 | 1,660 | 1,660 | 1,669 | 1,648 | 1.17M |
| July 08, 2025 | 1,642.5 | 1,651.5 | 1,651.5 | 1,654.5 | 1,641 | 650,200 |
| July 07, 2025 | 1,660 | 1,644.5 | 1,644.5 | 1,661.5 | 1,643.5 | 410,700 |
| July 04, 2025 | 1,667 | 1,664.5 | 1,664.5 | 1,671 | 1,660 | 520,300 |
| July 03, 2025 | 1,650 | 1,667 | 1,667 | 1,677 | 1,644.5 | 872,900 |
| July 02, 2025 | 1,638 | 1,644 | 1,644 | 1,648 | 1,633 | 593,600 |
| July 01, 2025 | 1,638 | 1,645.5 | 1,645.5 | 1,647 | 1,634 | 710,000 |
| June 30, 2025 | 1,642 | 1,644 | 1,644 | 1,648.5 | 1,639.5 | 662,600 |
| June 27, 2025 | 1,634 | 1,641 | 1,641 | 1,641.5 | 1,631 | 595,500 |
| June 26, 2025 | 1,622 | 1,636.5 | 1,636.5 | 1,636.5 | 1,620 | 545,800 |
| June 25, 2025 | 1,625 | 1,623.5 | 1,623.5 | 1,625 | 1,615.5 | 585,300 |
| June 24, 2025 | 1,626 | 1,617.5 | 1,617.5 | 1,629.5 | 1,615 | 509,900 |
| June 23, 2025 | 1,621 | 1,611.5 | 1,611.5 | 1,621.5 | 1,606.5 | 547,800 |
| June 20, 2025 | 1,632 | 1,626 | 1,626 | 1,635.5 | 1,626 | 684,800 |
| June 19, 2025 | 1,646 | 1,633 | 1,633 | 1,647 | 1,630 | 481,700 |
| June 18, 2025 | 1,637.5 | 1,654 | 1,654 | 1,654 | 1,637.5 | 440,400 |
| June 17, 2025 | 1,639 | 1,641 | 1,641 | 1,642.5 | 1,629.5 | 625,300 |
| June 16, 2025 | 1,632 | 1,627 | 1,627 | 1,636.5 | 1,627 | 447,800 |
| June 13, 2025 | 1,640 | 1,629.5 | 1,629.5 | 1,641.5 | 1,628 | 510,700 |
| June 12, 2025 | 1,655 | 1,645.5 | 1,645.5 | 1,658.5 | 1,639 | 549,500 |
| June 11, 2025 | 1,631 | 1,647.5 | 1,647.5 | 1,647.5 | 1,629 | 507,300 |
| June 10, 2025 | 1,634 | 1,631 | 1,631 | 1,642.5 | 1,629 | 543,700 |
| June 09, 2025 | 1,636.5 | 1,632 | 1,632 | 1,638.5 | 1,626 | 574,600 |
| June 06, 2025 | 1,632 | 1,631 | 1,631 | 1,635.5 | 1,630.5 | 314,500 |
| June 05, 2025 | 1,633 | 1,629.5 | 1,629.5 | 1,636 | 1,624 | 564,500 |
| June 04, 2025 | 1,640 | 1,642 | 1,642 | 1,649 | 1,638.5 | 412,000 |
| June 03, 2025 | 1,647 | 1,635.5 | 1,635.5 | 1,650 | 1,635.5 | 541,400 |
| June 02, 2025 | 1,655 | 1,650.5 | 1,650.5 | 1,660 | 1,639 | 682,500 |
| May 30, 2025 | 1,655 | 1,661 | 1,661 | 1,672 | 1,653 | 1.49M |
| May 29, 2025 | 1,669 | 1,654.5 | 1,654.5 | 1,676.5 | 1,652.5 | 1.33M |