2,230.00
-38(-1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 2,262 | 2,268 | 2,268 | 2,278 | 2,245.5 | 3.39M |
| August 18, 2025 | 2,220 | 2,250 | 2,250 | 2,268 | 2,212 | 4.25M |
| August 15, 2025 | 2,181 | 2,200 | 2,200 | 2,209.5 | 2,179 | 3.59M |
| August 14, 2025 | 2,168 | 2,164 | 2,164 | 2,218 | 2,163 | 3.64M |
| August 13, 2025 | 2,208 | 2,170 | 2,170 | 2,212.5 | 2,160 | 5.07M |
| August 12, 2025 | 2,189 | 2,205 | 2,205 | 2,252 | 2,185.5 | 7.39M |
| August 08, 2025 | 2,145 | 2,141 | 2,141 | 2,159 | 2,130 | 4.08M |
| August 07, 2025 | 2,144 | 2,134 | 2,134 | 2,194.5 | 2,113 | 8.69M |
| August 06, 2025 | 2,296 | 2,155 | 2,155 | 2,365.5 | 2,143 | 19.31M |
| August 05, 2025 | 2,350.5 | 2,315 | 2,315 | 2,367 | 2,310.5 | 3.49M |
| August 04, 2025 | 2,308 | 2,336 | 2,336 | 2,378 | 2,307 | 2.43M |
| August 01, 2025 | 2,339.5 | 2,352.5 | 2,352.5 | 2,370.5 | 2,335 | 2.27M |
| July 31, 2025 | 2,319.5 | 2,330.5 | 2,330.5 | 2,344.5 | 2,296.5 | 2.7M |
| July 30, 2025 | 2,285.5 | 2,325.5 | 2,325.5 | 2,327 | 2,262 | 2.64M |
| July 29, 2025 | 2,327 | 2,296 | 2,296 | 2,330 | 2,273 | 2.96M |
| July 28, 2025 | 2,347 | 2,335.5 | 2,335.5 | 2,365.5 | 2,326.5 | 1.97M |
| July 25, 2025 | 2,428 | 2,347 | 2,347 | 2,428 | 2,345 | 3.22M |
| July 24, 2025 | 2,440 | 2,416 | 2,416 | 2,440 | 2,405 | 3.4M |
| July 23, 2025 | 2,414 | 2,448.5 | 2,448.5 | 2,458 | 2,375 | 4.27M |
| July 22, 2025 | 2,375.5 | 2,431.5 | 2,431.5 | 2,474 | 2,358.5 | 4.62M |
| July 18, 2025 | 2,451 | 2,375.5 | 2,375.5 | 2,454 | 2,349.5 | 3.94M |
| July 17, 2025 | 2,429 | 2,423 | 2,423 | 2,512.5 | 2,418 | 6.63M |
| July 16, 2025 | 2,411 | 2,376 | 2,376 | 2,413.5 | 2,357 | 3.7M |
| July 15, 2025 | 2,431 | 2,428.5 | 2,428.5 | 2,444.5 | 2,410 | 2.58M |
| July 14, 2025 | 2,540 | 2,420 | 2,420 | 2,545.5 | 2,415 | 4M |
| July 11, 2025 | 2,588 | 2,558 | 2,558 | 2,591.5 | 2,542 | 2.71M |
| July 10, 2025 | 2,593.5 | 2,559 | 2,559 | 2,608 | 2,540.5 | 3.27M |
| July 09, 2025 | 2,622 | 2,616 | 2,616 | 2,630.5 | 2,585.5 | 1.57M |
| July 08, 2025 | 2,581.5 | 2,615 | 2,615 | 2,631 | 2,567 | 2.15M |
| July 07, 2025 | 2,616 | 2,585.5 | 2,585.5 | 2,657 | 2,582.5 | 2.86M |
| July 04, 2025 | 2,585.5 | 2,611 | 2,611 | 2,657 | 2,578.5 | 4.33M |
| July 03, 2025 | 2,548.5 | 2,564 | 2,564 | 2,571.5 | 2,527 | 3.3M |
| July 02, 2025 | 2,603 | 2,555 | 2,555 | 2,605.5 | 2,551 | 3.34M |
| July 01, 2025 | 2,664 | 2,622.5 | 2,622.5 | 2,693 | 2,615 | 3.9M |
| June 30, 2025 | 2,625 | 2,674 | 2,674 | 2,737 | 2,621.5 | 4.07M |
| June 27, 2025 | 2,634.5 | 2,611 | 2,611 | 2,636 | 2,602 | 2.46M |
| June 26, 2025 | 2,627.5 | 2,607 | 2,607 | 2,649 | 2,595 | 2.9M |
| June 25, 2025 | 2,690 | 2,627 | 2,627 | 2,690.5 | 2,609.5 | 3.34M |
| June 24, 2025 | 2,763 | 2,686 | 2,686 | 2,770 | 2,679.5 | 3.27M |
| June 23, 2025 | 2,740 | 2,740 | 2,740 | 2,763.5 | 2,660 | 4.05M |
| June 20, 2025 | 2,857.5 | 2,775 | 2,775 | 2,862 | 2,760.5 | 4.31M |
| June 19, 2025 | 2,832.5 | 2,858 | 2,858 | 2,871 | 2,815.5 | 5.27M |
| June 18, 2025 | 2,681 | 2,808 | 2,808 | 2,808.5 | 2,671 | 5.7M |
| June 17, 2025 | 2,666.5 | 2,683.5 | 2,683.5 | 2,717.5 | 2,643.5 | 4.21M |
| June 16, 2025 | 2,691 | 2,680.5 | 2,680.5 | 2,712 | 2,618 | 5.62M |
| June 13, 2025 | 2,583 | 2,563.5 | 2,563.5 | 2,627.5 | 2,554 | 4.9M |
| June 12, 2025 | 2,575 | 2,563.5 | 2,563.5 | 2,645 | 2,562 | 5.04M |
| June 11, 2025 | 2,553 | 2,563.5 | 2,563.5 | 2,629.5 | 2,550 | 5.98M |
| June 10, 2025 | 2,538.5 | 2,544 | 2,544 | 2,609.5 | 2,535.5 | 5.02M |
| June 09, 2025 | 2,600 | 2,538.5 | 2,538.5 | 2,645 | 2,508 | 7.58M |
| June 06, 2025 | 2,460 | 2,600 | 2,600 | 2,674.5 | 2,455 | 13.45M |
| June 05, 2025 | 2,478.5 | 2,491 | 2,491 | 2,624.5 | 2,474 | 6.99M |
| June 04, 2025 | 2,403.5 | 2,470 | 2,470 | 2,503.5 | 2,399.5 | 4.04M |
| June 03, 2025 | 2,376.5 | 2,396 | 2,396 | 2,428 | 2,365.5 | 2.77M |
| June 02, 2025 | 2,380 | 2,376.5 | 2,376.5 | 2,387 | 2,322 | 3.05M |
| May 30, 2025 | 2,346 | 2,392.5 | 2,392.5 | 2,408 | 2,344 | 3.8M |
| May 29, 2025 | 2,378 | 2,346 | 2,346 | 2,398 | 2,343 | 2.17M |
| May 28, 2025 | 2,390 | 2,374 | 2,374 | 2,418 | 2,365 | 1.85M |
| May 27, 2025 | 2,373 | 2,389.5 | 2,389.5 | 2,405.5 | 2,346 | 3.13M |
| May 26, 2025 | 2,325 | 2,351 | 2,351 | 2,380.5 | 2,323 | 2.57M |