1,887.00
+108(+6.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,814 | 1,887 | 1,884 | 1,902 | 1,803 | 1.61M |
| August 15, 2025 | 1,887 | 1,779 | 1,779 | 1,890 | 1,762 | 1.42M |
| August 14, 2025 | 1,821 | 1,899 | 1,899 | 1,899 | 1,760 | 1.49M |
| August 13, 2025 | 1,895 | 1,826 | 1,826 | 1,912 | 1,820 | 1.2M |
| August 12, 2025 | 1,786 | 1,876 | 1,876 | 1,878 | 1,777 | 1.96M |
| August 08, 2025 | 1,793 | 1,746 | 1,746 | 1,806 | 1,724 | 1.22M |
| August 07, 2025 | 1,741 | 1,793 | 1,793 | 1,812 | 1,724 | 1.35M |
| August 06, 2025 | 1,695 | 1,745 | 1,745 | 1,820 | 1,685 | 3.11M |
| August 05, 2025 | 1,670 | 1,715 | 1,715 | 1,716 | 1,572 | 5.55M |
| August 04, 2025 | 1,690 | 1,708 | 1,708 | 1,729 | 1,654 | 1.33M |
| August 01, 2025 | 1,676 | 1,710 | 1,710 | 1,713 | 1,672 | 597,700 |
| July 31, 2025 | 1,658 | 1,681 | 1,681 | 1,705 | 1,653 | 576,800 |
| July 30, 2025 | 1,635 | 1,668 | 1,668 | 1,670 | 1,631 | 306,100 |
| July 29, 2025 | 1,670 | 1,646 | 1,646 | 1,678 | 1,631 | 406,000 |
| July 28, 2025 | 1,680 | 1,678 | 1,678 | 1,698 | 1,662 | 383,000 |
| July 25, 2025 | 1,675 | 1,673 | 1,673 | 1,690 | 1,634 | 654,500 |
| July 24, 2025 | 1,650 | 1,665 | 1,665 | 1,667 | 1,622 | 599,600 |
| July 23, 2025 | 1,630 | 1,636 | 1,636 | 1,666 | 1,595 | 736,900 |
| July 22, 2025 | 1,635 | 1,620 | 1,620 | 1,654 | 1,604 | 663,800 |
| July 18, 2025 | 1,654 | 1,625 | 1,625 | 1,683 | 1,604 | 2.09M |
| July 17, 2025 | 1,581 | 1,622 | 1,622 | 1,670 | 1,556 | 1.34M |
| July 16, 2025 | 1,577 | 1,590 | 1,590 | 1,604 | 1,543 | 858,600 |
| July 15, 2025 | 1,610 | 1,572 | 1,572 | 1,610 | 1,569 | 549,100 |
| July 14, 2025 | 1,604 | 1,597 | 1,597 | 1,635 | 1,595 | 783,600 |
| July 11, 2025 | 1,666 | 1,592 | 1,592 | 1,674 | 1,589 | 1.06M |
| July 10, 2025 | 1,681 | 1,680 | 1,680 | 1,739 | 1,652 | 923,600 |
| July 09, 2025 | 1,705 | 1,703 | 1,703 | 1,727 | 1,652 | 771,700 |
| July 08, 2025 | 1,669 | 1,699 | 1,699 | 1,708 | 1,638 | 876,800 |
| July 07, 2025 | 1,614 | 1,665 | 1,665 | 1,677 | 1,610 | 695,700 |
| July 04, 2025 | 1,652 | 1,618 | 1,618 | 1,666 | 1,610 | 552,500 |
| July 03, 2025 | 1,674 | 1,619 | 1,619 | 1,676 | 1,617 | 705,200 |
| July 02, 2025 | 1,724 | 1,686 | 1,686 | 1,745 | 1,681 | 550,100 |
| July 01, 2025 | 1,800 | 1,764 | 1,764 | 1,815 | 1,759 | 606,500 |
| June 30, 2025 | 1,890 | 1,812 | 1,812 | 1,897 | 1,797 | 1.18M |
| June 27, 2025 | 1,820 | 1,892 | 1,892 | 1,949 | 1,818 | 1.76M |
| June 26, 2025 | 1,794 | 1,805 | 1,805 | 1,897 | 1,792 | 1.26M |
| June 25, 2025 | 1,798 | 1,794 | 1,794 | 1,820 | 1,736 | 827,300 |
| June 24, 2025 | 1,761 | 1,787 | 1,787 | 1,814 | 1,744 | 1.07M |
| June 23, 2025 | 1,626 | 1,741 | 1,741 | 1,755 | 1,603 | 1.01M |
| June 20, 2025 | 1,692 | 1,658 | 1,658 | 1,695 | 1,630 | 710,500 |
| June 19, 2025 | 1,589 | 1,682 | 1,682 | 1,702 | 1,587 | 1.74M |
| June 18, 2025 | 1,519 | 1,585 | 1,585 | 1,603 | 1,515 | 1.03M |
| June 17, 2025 | 1,535 | 1,534 | 1,534 | 1,606 | 1,523 | 1.26M |
| June 16, 2025 | 1,455 | 1,523 | 1,523 | 1,533 | 1,447 | 935,400 |
| June 13, 2025 | 1,495 | 1,450 | 1,450 | 1,498 | 1,444 | 855,700 |
| June 12, 2025 | 1,503 | 1,480 | 1,480 | 1,515 | 1,470 | 789,800 |
| June 11, 2025 | 1,518 | 1,498 | 1,498 | 1,533 | 1,485 | 871,100 |
| June 10, 2025 | 1,507 | 1,500 | 1,500 | 1,525 | 1,488 | 891,500 |
| June 09, 2025 | 1,518 | 1,512 | 1,512 | 1,523 | 1,481 | 799,800 |
| June 06, 2025 | 1,550 | 1,510 | 1,510 | 1,572 | 1,510 | 713,000 |
| June 05, 2025 | 1,539 | 1,579 | 1,579 | 1,610 | 1,523 | 1.05M |
| June 04, 2025 | 1,547 | 1,533 | 1,533 | 1,558 | 1,485 | 938,900 |
| June 03, 2025 | 1,538 | 1,529 | 1,529 | 1,606 | 1,520 | 1.04M |
| June 02, 2025 | 1,551 | 1,524 | 1,524 | 1,560 | 1,518 | 590,800 |
| May 30, 2025 | 1,600 | 1,557 | 1,557 | 1,633 | 1,541 | 842,900 |
| May 29, 2025 | 1,665 | 1,614 | 1,614 | 1,670 | 1,612 | 704,000 |
| May 28, 2025 | 1,701 | 1,661 | 1,661 | 1,712 | 1,656 | 595,700 |
| May 27, 2025 | 1,668 | 1,699 | 1,699 | 1,699 | 1,635 | 768,000 |
| May 26, 2025 | 1,649 | 1,655 | 1,655 | 1,718 | 1,636 | 1.6M |
| May 23, 2025 | 1,537 | 1,649 | 1,649 | 1,652 | 1,524 | 2.35M |