1,819.00
+55(+3.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,785 | 1,819 | 1,819 | 1,826 | 1,771 | 219,900 |
| August 15, 2025 | 1,719 | 1,764 | 1,764 | 1,820 | 1,717 | 501,700 |
| August 14, 2025 | 1,748 | 1,753 | 1,753 | 1,768 | 1,737 | 444,100 |
| August 13, 2025 | 1,730 | 1,734 | 1,734 | 1,739 | 1,710 | 175,200 |
| August 12, 2025 | 1,736 | 1,737 | 1,737 | 1,757 | 1,721 | 126,900 |
| August 08, 2025 | 1,738 | 1,727 | 1,727 | 1,746 | 1,724 | 93,900 |
| August 07, 2025 | 1,733 | 1,743 | 1,743 | 1,752 | 1,721 | 74,100 |
| August 06, 2025 | 1,725 | 1,737 | 1,737 | 1,751 | 1,723 | 127,700 |
| August 05, 2025 | 1,716 | 1,719 | 1,719 | 1,748 | 1,705 | 149,500 |
| August 04, 2025 | 1,650 | 1,704 | 1,704 | 1,704 | 1,646 | 123,400 |
| August 01, 2025 | 1,696 | 1,696 | 1,696 | 1,706 | 1,688 | 67,000 |
| July 31, 2025 | 1,691 | 1,705 | 1,705 | 1,707 | 1,683 | 104,600 |
| July 30, 2025 | 1,675 | 1,691 | 1,691 | 1,693 | 1,661 | 100,800 |
| July 29, 2025 | 1,702 | 1,683 | 1,683 | 1,715 | 1,673 | 165,300 |
| July 28, 2025 | 1,745 | 1,720 | 1,720 | 1,747 | 1,714 | 157,500 |
| July 25, 2025 | 1,696 | 1,739 | 1,739 | 1,746 | 1,695 | 234,600 |
| July 24, 2025 | 1,695 | 1,685 | 1,685 | 1,708 | 1,675 | 200,100 |
| July 23, 2025 | 1,630 | 1,666 | 1,666 | 1,690 | 1,621 | 244,300 |
| July 22, 2025 | 1,638 | 1,622 | 1,622 | 1,660 | 1,618 | 132,200 |
| July 18, 2025 | 1,666 | 1,633 | 1,633 | 1,667 | 1,620 | 144,800 |
| July 17, 2025 | 1,615 | 1,648 | 1,648 | 1,661 | 1,611 | 190,000 |
| July 16, 2025 | 1,607 | 1,605 | 1,605 | 1,622 | 1,597 | 130,000 |
| July 15, 2025 | 1,623 | 1,600 | 1,600 | 1,623 | 1,595 | 174,100 |
| July 14, 2025 | 1,620 | 1,618 | 1,618 | 1,651 | 1,610 | 147,800 |
| July 11, 2025 | 1,642 | 1,620 | 1,620 | 1,643 | 1,608 | 168,700 |
| July 10, 2025 | 1,651 | 1,636 | 1,636 | 1,658 | 1,613 | 150,700 |
| July 09, 2025 | 1,628 | 1,635 | 1,635 | 1,635 | 1,605 | 135,200 |
| July 08, 2025 | 1,611 | 1,610 | 1,610 | 1,622 | 1,599 | 183,100 |
| July 07, 2025 | 1,610 | 1,620 | 1,620 | 1,638 | 1,607 | 112,200 |
| July 04, 2025 | 1,646 | 1,610 | 1,610 | 1,648 | 1,610 | 196,300 |
| July 03, 2025 | 1,655 | 1,630 | 1,630 | 1,665 | 1,629 | 193,200 |
| July 02, 2025 | 1,685 | 1,654 | 1,654 | 1,693 | 1,654 | 264,700 |
| July 01, 2025 | 1,752 | 1,710 | 1,710 | 1,752 | 1,710 | 235,600 |
| June 30, 2025 | 1,765 | 1,775 | 1,775 | 1,805 | 1,765 | 192,300 |
| June 27, 2025 | 1,799 | 1,770 | 1,770 | 1,813 | 1,752 | 239,200 |
| June 26, 2025 | 1,835 | 1,797 | 1,797 | 1,856 | 1,794 | 178,200 |
| June 25, 2025 | 1,882 | 1,831 | 1,831 | 1,882 | 1,816 | 176,100 |
| June 24, 2025 | 1,824 | 1,872 | 1,872 | 1,900 | 1,821 | 400,600 |
| June 23, 2025 | 1,816 | 1,801 | 1,805 | 1,816 | 1,773 | 242,000 |
| June 20, 2025 | 1,924 | 1,824 | 1,824 | 1,935 | 1,823 | 377,400 |
| June 19, 2025 | 1,912 | 1,922 | 1,922 | 1,935 | 1,898 | 215,600 |
| June 18, 2025 | 1,915 | 1,932 | 1,932 | 1,960 | 1,908 | 173,900 |
| June 17, 2025 | 1,938 | 1,938 | 1,938 | 1,969 | 1,899 | 216,700 |
| June 16, 2025 | 1,884 | 1,918 | 1,918 | 1,929 | 1,859 | 215,800 |
| June 13, 2025 | 1,970 | 1,870 | 1,870 | 1,970 | 1,868 | 310,300 |
| June 12, 2025 | 1,938 | 1,970 | 1,970 | 1,982 | 1,915 | 237,800 |
| June 11, 2025 | 1,947 | 1,935 | 1,935 | 1,947 | 1,875 | 280,600 |
| June 10, 2025 | 1,872 | 1,937 | 1,937 | 1,951 | 1,867 | 365,500 |
| June 09, 2025 | 1,800 | 1,859 | 1,859 | 1,859 | 1,790 | 208,900 |
| June 06, 2025 | 1,817 | 1,797 | 1,797 | 1,835 | 1,786 | 267,100 |
| June 05, 2025 | 1,860 | 1,835 | 1,835 | 1,888 | 1,832 | 303,700 |
| June 04, 2025 | 1,889 | 1,865 | 1,865 | 1,898 | 1,863 | 135,700 |
| June 03, 2025 | 1,906 | 1,889 | 1,889 | 1,929 | 1,870 | 234,700 |
| June 02, 2025 | 1,985 | 1,913 | 1,913 | 2,018 | 1,913 | 258,900 |
| May 30, 2025 | 1,950 | 1,978 | 1,978 | 2,009 | 1,948 | 192,300 |
| May 29, 2025 | 1,987 | 1,975 | 1,975 | 1,999 | 1,949 | 185,700 |
| May 28, 2025 | 2,001 | 1,983 | 1,983 | 2,053 | 1,956 | 367,700 |
| May 27, 2025 | 1,975 | 1,994 | 1,994 | 2,009 | 1,923 | 291,200 |
| May 26, 2025 | 1,894 | 1,950 | 1,950 | 1,962 | 1,884 | 374,400 |
| May 23, 2025 | 1,925 | 1,895 | 1,895 | 1,945 | 1,857 | 523,500 |