2,166.00
+16(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,149 | 2,166 | 2,166 | 2,174 | 2,148 | 5,400 |
| August 15, 2025 | 2,105 | 2,150 | 2,150 | 2,165 | 2,100 | 13,100 |
| August 14, 2025 | 2,102 | 2,065 | 2,065 | 2,108 | 2,065 | 9,400 |
| August 13, 2025 | 2,097 | 2,109 | 2,109 | 2,109 | 2,097 | 3,800 |
| August 12, 2025 | 2,085 | 2,090 | 2,090 | 2,109 | 2,085 | 6,900 |
| August 08, 2025 | 2,080 | 2,082 | 2,082 | 2,082 | 2,076 | 2,700 |
| August 07, 2025 | 2,075 | 2,079 | 2,079 | 2,079 | 2,067 | 3,000 |
| August 06, 2025 | 2,061 | 2,075 | 2,075 | 2,075 | 2,057 | 4,700 |
| August 05, 2025 | 2,060 | 2,069 | 2,069 | 2,069 | 2,050 | 6,100 |
| August 04, 2025 | 2,068 | 2,060 | 2,060 | 2,070 | 2,051 | 8,900 |
| August 01, 2025 | 2,070 | 2,068 | 2,068 | 2,074 | 2,065 | 4,100 |
| July 31, 2025 | 2,067 | 2,068 | 2,068 | 2,074 | 2,060 | 4,500 |
| July 30, 2025 | 2,064 | 2,032 | 2,032 | 2,074 | 2,032 | 6,500 |
| July 29, 2025 | 2,010 | 2,047 | 2,047 | 2,056 | 2,005 | 16,800 |
| July 28, 2025 | 1,990 | 2,005 | 2,005 | 2,005 | 1,963 | 15,100 |
| July 25, 2025 | 1,984 | 1,989 | 1,989 | 1,989 | 1,969 | 9,900 |
| July 24, 2025 | 1,987 | 1,984 | 1,984 | 1,992 | 1,946 | 26,300 |
| July 23, 2025 | 1,988 | 1,985 | 1,985 | 1,988 | 1,970 | 15,800 |
| July 22, 2025 | 2,000 | 1,996 | 1,996 | 2,000 | 1,961 | 48,900 |
| July 18, 2025 | 1,940 | 1,999 | 1,999 | 2,050 | 1,931 | 275,200 |
| July 17, 2025 | 1,660 | 1,660 | 1,660 | 1,660 | 1,660 | 1,500 |
| July 16, 2025 | 1,353 | 1,360 | 1,360 | 1,360 | 1,353 | 1,400 |
| July 15, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 500 |
| July 14, 2025 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 0 |
| July 11, 2025 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 400 |
| July 10, 2025 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 0 |
| July 09, 2025 | 1,370 | 1,370 | 1,370 | 1,370 | 1,370 | 0 |
| July 08, 2025 | 1,365 | 1,370 | 1,370 | 1,370 | 1,365 | 800 |
| July 07, 2025 | 1,369 | 1,365 | 1,365 | 1,369 | 1,365 | 1,400 |
| July 04, 2025 | 1,365 | 1,370 | 1,370 | 1,370 | 1,365 | 300 |
| July 03, 2025 | 1,376 | 1,385 | 1,385 | 1,385 | 1,376 | 600 |
| July 02, 2025 | 1,355 | 1,376 | 1,376 | 1,376 | 1,355 | 1,500 |
| July 01, 2025 | 1,356 | 1,355 | 1,355 | 1,356 | 1,355 | 400 |
| June 30, 2025 | 1,352 | 1,370 | 1,370 | 1,370 | 1,352 | 1,500 |
| June 27, 2025 | 1,348 | 1,352 | 1,352 | 1,352 | 1,348 | 200 |
| June 26, 2025 | 1,370 | 1,360 | 1,347.5 | 1,370 | 1,359 | 1,600 |
| June 25, 2025 | 1,370 | 1,370 | 1,357.41 | 1,370 | 1,370 | 100 |
| June 24, 2025 | 1,365 | 1,365 | 1,352.45 | 1,365 | 1,365 | 100 |
| June 23, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| June 20, 2025 | 1,365 | 1,365 | 1,365 | 1,365 | 1,365 | 0 |
| June 19, 2025 | 1,365 | 1,365 | 1,365 | 1,365 | 1,365 | 2,000 |
| June 18, 2025 | 1,375 | 1,365 | 1,365 | 1,375 | 1,364 | 2,900 |
| June 17, 2025 | 1,346 | 1,365 | 1,365 | 1,365 | 1,346 | 400 |
| June 16, 2025 | 1,350 | 1,341 | 1,341 | 1,351 | 1,341 | 900 |
| June 13, 2025 | 1,351 | 1,345 | 1,345 | 1,351 | 1,340 | 700 |
| June 12, 2025 | 1,351 | 1,351 | 1,351 | 1,351 | 1,351 | 800 |
| June 11, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| June 10, 2025 | 1,343 | 1,343 | 1,343 | 1,343 | 1,343 | 0 |
| June 09, 2025 | 1,343 | 1,343 | 1,343 | 1,343 | 1,343 | 0 |
| June 06, 2025 | 1,343 | 1,343 | 1,343 | 1,343 | 1,343 | 0 |
| June 05, 2025 | 1,343 | 1,343 | 1,343 | 1,343 | 1,343 | 100 |
| June 04, 2025 | 1,355 | 1,350 | 1,350 | 1,355 | 1,350 | 500 |
| June 03, 2025 | 1,340 | 1,340 | 1,340 | 1,350 | 1,340 | 600 |
| June 02, 2025 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 200 |
| May 30, 2025 | 1,350 | 1,350 | 1,350 | 1,350 | 1,350 | 0 |
| May 29, 2025 | 1,319 | 1,350 | 1,350 | 1,350 | 1,319 | 700 |
| May 28, 2025 | 1,345 | 1,345 | 1,345 | 1,350 | 1,345 | 1,200 |
| May 27, 2025 | 1,340 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| May 26, 2025 | 1,320 | 1,345 | 1,345 | 1,345 | 1,320 | 800 |
| May 23, 2025 | 1,363 | 1,350 | 1,350 | 1,363 | 1,350 | 1,200 |