2,748.50
-5(-0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,762 | 2,748.5 | 2,748.5 | 2,763 | 2,745 | 1.23M |
| August 15, 2025 | 2,713.5 | 2,753.5 | 2,753.5 | 2,760.5 | 2,695 | 2.14M |
| August 14, 2025 | 2,711.5 | 2,713 | 2,713 | 2,716.5 | 2,692.5 | 1.24M |
| August 13, 2025 | 2,736 | 2,739 | 2,739 | 2,746.5 | 2,714.5 | 1.54M |
| August 12, 2025 | 2,710 | 2,728 | 2,728 | 2,736 | 2,701 | 1.87M |
| August 08, 2025 | 2,678 | 2,712.5 | 2,712.5 | 2,735 | 2,677.5 | 1.94M |
| August 07, 2025 | 2,671 | 2,690.5 | 2,690.5 | 2,690.5 | 2,655.5 | 1.16M |
| August 06, 2025 | 2,655 | 2,669.5 | 2,669.5 | 2,684 | 2,643.5 | 1.54M |
| August 05, 2025 | 2,599.5 | 2,635.5 | 2,635.5 | 2,635.5 | 2,590 | 1.42M |
| August 04, 2025 | 2,550.5 | 2,588 | 2,588 | 2,588 | 2,531 | 1.73M |
| August 01, 2025 | 2,534 | 2,588 | 2,588 | 2,597.5 | 2,524 | 2.81M |
| July 31, 2025 | 2,635 | 2,632.5 | 2,632.5 | 2,642.5 | 2,608 | 1.6M |
| July 30, 2025 | 2,622 | 2,637.5 | 2,637.5 | 2,643 | 2,613 | 1.3M |
| July 29, 2025 | 2,585 | 2,615 | 2,615 | 2,615.5 | 2,580.5 | 1.13M |
| July 28, 2025 | 2,634 | 2,623 | 2,623 | 2,654 | 2,619 | 1.13M |
| July 25, 2025 | 2,650 | 2,651 | 2,651 | 2,662 | 2,634.5 | 1.63M |
| July 24, 2025 | 2,630 | 2,654 | 2,654 | 2,668.5 | 2,626.5 | 2.43M |
| July 23, 2025 | 2,525 | 2,596.5 | 2,596.5 | 2,609 | 2,525 | 2.4M |
| July 22, 2025 | 2,514.5 | 2,503 | 2,503 | 2,519 | 2,487 | 1.17M |
| July 18, 2025 | 2,526.5 | 2,501 | 2,501 | 2,526.5 | 2,496.5 | 1.31M |
| July 17, 2025 | 2,524 | 2,515 | 2,515 | 2,534.5 | 2,501.5 | 1.4M |
| July 16, 2025 | 2,555 | 2,541 | 2,541 | 2,565 | 2,534 | 1.19M |
| July 15, 2025 | 2,571 | 2,551.5 | 2,551.5 | 2,596.5 | 2,548 | 1.22M |
| July 14, 2025 | 2,566 | 2,556 | 2,556 | 2,582 | 2,556 | 857,600 |
| July 11, 2025 | 2,571.5 | 2,566 | 2,566 | 2,609.5 | 2,565 | 1.45M |
| July 10, 2025 | 2,568 | 2,555 | 2,555 | 2,568.5 | 2,540 | 1.29M |
| July 09, 2025 | 2,560 | 2,567.5 | 2,567.5 | 2,578.5 | 2,556.5 | 951,700 |
| July 08, 2025 | 2,563.5 | 2,554 | 2,554 | 2,564 | 2,547 | 1.19M |
| July 07, 2025 | 2,572 | 2,550 | 2,550 | 2,572 | 2,540 | 1.06M |
| July 04, 2025 | 2,580 | 2,577 | 2,577 | 2,602 | 2,577 | 1.08M |
| July 03, 2025 | 2,599 | 2,578.5 | 2,578.5 | 2,613 | 2,554 | 1.87M |
| July 02, 2025 | 2,590 | 2,586.5 | 2,586.5 | 2,605 | 2,566 | 1.8M |
| July 01, 2025 | 2,610 | 2,606.5 | 2,606.5 | 2,629 | 2,598 | 1.58M |
| June 30, 2025 | 2,680 | 2,612 | 2,612 | 2,682 | 2,606.5 | 3.14M |
| June 27, 2025 | 2,519.5 | 2,537.5 | 2,537.5 | 2,550 | 2,508 | 2.15M |
| June 26, 2025 | 2,447.5 | 2,493 | 2,493 | 2,504 | 2,445 | 1.48M |
| June 25, 2025 | 2,469 | 2,490 | 2,490 | 2,515 | 2,452 | 1.99M |
| June 24, 2025 | 2,483 | 2,459.5 | 2,459.5 | 2,484 | 2,455 | 765,300 |
| June 23, 2025 | 2,457 | 2,451 | 2,451 | 2,465 | 2,443 | 859,900 |
| June 20, 2025 | 2,471 | 2,467 | 2,467 | 2,494.5 | 2,464 | 2.27M |
| June 19, 2025 | 2,503.5 | 2,471 | 2,471 | 2,514 | 2,463.5 | 1.19M |
| June 18, 2025 | 2,450 | 2,483 | 2,483 | 2,485 | 2,449 | 1.15M |
| June 17, 2025 | 2,480.5 | 2,456.5 | 2,456.5 | 2,482 | 2,449 | 867,100 |
| June 16, 2025 | 2,451 | 2,457.5 | 2,457.5 | 2,464.5 | 2,448 | 874,800 |
| June 13, 2025 | 2,487.5 | 2,452.5 | 2,452.5 | 2,488.5 | 2,444.5 | 1.22M |
| June 12, 2025 | 2,497 | 2,499.5 | 2,499.5 | 2,503.5 | 2,487 | 864,500 |
| June 11, 2025 | 2,496 | 2,499.5 | 2,499.5 | 2,510 | 2,490.5 | 864,900 |
| June 10, 2025 | 2,489 | 2,484 | 2,484 | 2,508 | 2,477.5 | 955,900 |
| June 09, 2025 | 2,499.5 | 2,475 | 2,475 | 2,514 | 2,466 | 851,000 |
| June 06, 2025 | 2,468.5 | 2,489 | 2,489 | 2,494 | 2,462 | 849,900 |
| June 05, 2025 | 2,495 | 2,475 | 2,475 | 2,505 | 2,475 | 911,600 |
| June 04, 2025 | 2,530 | 2,499 | 2,499 | 2,536 | 2,499 | 1.48M |
| June 03, 2025 | 2,513.5 | 2,536.5 | 2,536.5 | 2,543.5 | 2,499.5 | 1.59M |
| June 02, 2025 | 2,534.5 | 2,517.5 | 2,517.5 | 2,538 | 2,499 | 1.01M |
| May 30, 2025 | 2,492 | 2,510 | 2,510 | 2,513 | 2,481.5 | 1.75M |
| May 29, 2025 | 2,500.5 | 2,503 | 2,503 | 2,513 | 2,496.5 | 795,000 |
| May 28, 2025 | 2,502 | 2,497 | 2,497 | 2,515 | 2,495 | 1.08M |
| May 27, 2025 | 2,483 | 2,497 | 2,497 | 2,504.5 | 2,472.5 | 874,000 |
| May 26, 2025 | 2,470 | 2,494 | 2,494 | 2,497.5 | 2,463.5 | 1.26M |
| May 23, 2025 | 2,446 | 2,470.5 | 2,470.5 | 2,470.5 | 2,441.5 | 1.29M |