2,094.00
+37(+1.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,072 | 2,094 | 2,094 | 2,099 | 2,067 | 49,700 |
| August 15, 2025 | 2,065 | 2,057 | 2,057 | 2,073 | 2,040 | 38,000 |
| August 14, 2025 | 2,040 | 2,051 | 2,051 | 2,061 | 2,028 | 45,900 |
| August 13, 2025 | 2,061 | 2,042 | 2,042 | 2,070 | 2,036 | 66,000 |
| August 12, 2025 | 2,080 | 2,064 | 2,064 | 2,088 | 2,064 | 38,800 |
| August 08, 2025 | 2,022 | 2,081 | 2,081 | 2,091 | 2,010 | 77,600 |
| August 07, 2025 | 2,005 | 2,026 | 2,026 | 2,026 | 2,005 | 24,800 |
| August 06, 2025 | 2,009 | 2,031 | 2,031 | 2,031 | 2,000 | 34,800 |
| August 05, 2025 | 1,974 | 2,003 | 2,003 | 2,009 | 1,953 | 62,500 |
| August 04, 2025 | 1,936 | 1,954 | 1,954 | 1,978 | 1,902 | 109,900 |
| August 01, 2025 | 1,950 | 1,940 | 1,940 | 1,956 | 1,939 | 22,800 |
| July 31, 2025 | 1,950 | 1,945 | 1,945 | 1,954 | 1,931 | 25,300 |
| July 30, 2025 | 1,945 | 1,954 | 1,954 | 1,955 | 1,931 | 24,300 |
| July 29, 2025 | 1,949 | 1,938 | 1,938 | 1,951 | 1,926 | 27,200 |
| July 28, 2025 | 1,935 | 1,942 | 1,942 | 1,950 | 1,932 | 33,800 |
| July 25, 2025 | 1,912 | 1,932 | 1,932 | 1,968 | 1,912 | 74,100 |
| July 24, 2025 | 1,923 | 1,909 | 1,909 | 1,929 | 1,881 | 44,700 |
| July 23, 2025 | 1,942 | 1,923 | 1,923 | 1,943 | 1,923 | 21,500 |
| July 22, 2025 | 1,921 | 1,933 | 1,933 | 1,938 | 1,920 | 30,700 |
| July 18, 2025 | 1,927 | 1,921 | 1,921 | 1,932 | 1,915 | 40,400 |
| July 17, 2025 | 1,936 | 1,933 | 1,933 | 1,944 | 1,920 | 29,000 |
| July 16, 2025 | 1,958 | 1,949 | 1,949 | 1,969 | 1,939 | 43,400 |
| July 15, 2025 | 1,924 | 1,949 | 1,949 | 1,950 | 1,924 | 46,500 |
| July 14, 2025 | 1,930 | 1,918 | 1,918 | 1,944 | 1,911 | 47,400 |
| July 11, 2025 | 1,889 | 1,920 | 1,920 | 1,923 | 1,889 | 43,600 |
| July 10, 2025 | 1,876 | 1,885 | 1,885 | 1,885 | 1,866 | 46,000 |
| July 09, 2025 | 1,879 | 1,875 | 1,875 | 1,894 | 1,872 | 36,200 |
| July 08, 2025 | 1,852 | 1,861 | 1,861 | 1,870 | 1,850 | 43,600 |
| July 07, 2025 | 1,829 | 1,857 | 1,857 | 1,861 | 1,829 | 67,100 |
| July 04, 2025 | 1,816 | 1,811 | 1,811 | 1,825 | 1,801 | 51,400 |
| July 03, 2025 | 1,767 | 1,814 | 1,814 | 1,820 | 1,761 | 94,300 |
| July 02, 2025 | 1,789 | 1,767 | 1,767 | 1,794 | 1,747 | 67,800 |
| July 01, 2025 | 1,717 | 1,795 | 1,795 | 1,808 | 1,716 | 158,200 |
| June 30, 2025 | 1,709 | 1,726 | 1,726 | 1,740 | 1,703 | 121,200 |
| June 27, 2025 | 1,680 | 1,697 | 1,697 | 1,710 | 1,656 | 72,900 |
| June 26, 2025 | 1,670 | 1,677 | 1,677 | 1,680 | 1,670 | 25,200 |
| June 25, 2025 | 1,656 | 1,664 | 1,664 | 1,668 | 1,652 | 18,900 |
| June 24, 2025 | 1,640 | 1,655 | 1,655 | 1,662 | 1,640 | 19,600 |
| June 23, 2025 | 1,638 | 1,638 | 1,638 | 1,650 | 1,634 | 21,700 |
| June 20, 2025 | 1,636 | 1,638 | 1,638 | 1,649 | 1,636 | 29,900 |
| June 19, 2025 | 1,636 | 1,635 | 1,635 | 1,641 | 1,632 | 9,400 |
| June 18, 2025 | 1,635 | 1,636 | 1,636 | 1,643 | 1,632 | 9,900 |
| June 17, 2025 | 1,635 | 1,636 | 1,636 | 1,642 | 1,631 | 13,000 |
| June 16, 2025 | 1,625 | 1,633 | 1,633 | 1,645 | 1,625 | 17,500 |
| June 13, 2025 | 1,640 | 1,630 | 1,630 | 1,640 | 1,625 | 24,800 |
| June 12, 2025 | 1,639 | 1,640 | 1,640 | 1,647 | 1,637 | 14,100 |
| June 11, 2025 | 1,640 | 1,635 | 1,635 | 1,641 | 1,633 | 9,500 |
| June 10, 2025 | 1,633 | 1,640 | 1,640 | 1,640 | 1,627 | 13,800 |
| June 09, 2025 | 1,640 | 1,632 | 1,632 | 1,645 | 1,626 | 25,100 |
| June 06, 2025 | 1,640 | 1,637 | 1,637 | 1,643 | 1,635 | 10,100 |
| June 05, 2025 | 1,643 | 1,640 | 1,640 | 1,645 | 1,631 | 24,700 |
| June 04, 2025 | 1,637 | 1,640 | 1,640 | 1,649 | 1,637 | 18,700 |
| June 03, 2025 | 1,654 | 1,637 | 1,637 | 1,654 | 1,637 | 20,900 |
| June 02, 2025 | 1,640 | 1,654 | 1,654 | 1,654 | 1,640 | 23,000 |
| May 30, 2025 | 1,626 | 1,640 | 1,640 | 1,645 | 1,624 | 34,900 |
| May 29, 2025 | 1,621 | 1,625 | 1,625 | 1,628 | 1,620 | 17,200 |
| May 28, 2025 | 1,627 | 1,621 | 1,621 | 1,629 | 1,621 | 15,000 |
| May 27, 2025 | 1,622 | 1,622 | 1,622 | 1,625 | 1,618 | 21,100 |
| May 26, 2025 | 1,624 | 1,622 | 1,622 | 1,629 | 1,618 | 15,400 |
| May 23, 2025 | 1,624 | 1,624 | 1,624 | 1,631 | 1,611 | 42,000 |