2,640.00
+13.5(+0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,626 | 2,640 | 2,640 | 2,671.5 | 2,620 | 1.58M |
| August 15, 2025 | 2,664 | 2,626.5 | 2,626.5 | 2,690 | 2,596 | 2.09M |
| August 14, 2025 | 2,699.5 | 2,638.5 | 2,638.5 | 2,709 | 2,637 | 2.14M |
| August 13, 2025 | 2,700 | 2,705.5 | 2,705.5 | 2,724 | 2,681.5 | 2.35M |
| August 12, 2025 | 2,644 | 2,676 | 2,676 | 2,692 | 2,639 | 2.61M |
| August 08, 2025 | 2,607 | 2,639 | 2,639 | 2,641 | 2,581 | 2.63M |
| August 07, 2025 | 2,610.5 | 2,623 | 2,623 | 2,631.5 | 2,590.5 | 1.56M |
| August 06, 2025 | 2,599 | 2,627 | 2,627 | 2,654 | 2,587 | 2.78M |
| August 05, 2025 | 2,560 | 2,590 | 2,590 | 2,596.5 | 2,547.5 | 2.14M |
| August 04, 2025 | 2,531 | 2,547 | 2,547 | 2,552 | 2,521 | 1.71M |
| August 01, 2025 | 2,571.5 | 2,547 | 2,547 | 2,608 | 2,547 | 2.7M |
| July 31, 2025 | 2,535 | 2,546 | 2,546 | 2,551.5 | 2,512 | 3.31M |
| July 30, 2025 | 2,494.5 | 2,528.5 | 2,528.5 | 2,535 | 2,493.5 | 1.9M |
| July 29, 2025 | 2,459.5 | 2,510 | 2,510 | 2,510 | 2,396 | 3.76M |
| July 28, 2025 | 2,550 | 2,547 | 2,547 | 2,570 | 2,531 | 2.36M |
| July 25, 2025 | 2,575 | 2,554 | 2,554 | 2,578.5 | 2,538.5 | 2.25M |
| July 24, 2025 | 2,520 | 2,543.5 | 2,543.5 | 2,560 | 2,514.5 | 2.93M |
| July 23, 2025 | 2,462 | 2,494.5 | 2,494.5 | 2,513 | 2,452 | 2.87M |
| July 22, 2025 | 2,453.5 | 2,423.5 | 2,423.5 | 2,466 | 2,417.5 | 1.91M |
| July 18, 2025 | 2,550 | 2,492.5 | 2,492.5 | 2,560 | 2,492.5 | 1.41M |
| July 17, 2025 | 2,485 | 2,515.5 | 2,515.5 | 2,515.5 | 2,470.5 | 1.46M |
| July 16, 2025 | 2,468 | 2,484.5 | 2,484.5 | 2,489 | 2,455.5 | 1.87M |
| July 15, 2025 | 2,506.5 | 2,489.5 | 2,489.5 | 2,519.5 | 2,472.5 | 1.48M |
| July 14, 2025 | 2,453.5 | 2,487.5 | 2,487.5 | 2,503.5 | 2,450.5 | 1.45M |
| July 11, 2025 | 2,500 | 2,479.5 | 2,479.5 | 2,517.5 | 2,450 | 2.49M |
| July 10, 2025 | 2,456.5 | 2,468 | 2,468 | 2,483.5 | 2,453 | 2.25M |
| July 09, 2025 | 2,480 | 2,466.5 | 2,466.5 | 2,490 | 2,444 | 2.67M |
| July 08, 2025 | 2,475 | 2,435 | 2,435 | 2,493.5 | 2,424.5 | 2.83M |
| July 07, 2025 | 2,500 | 2,485.5 | 2,485.5 | 2,516 | 2,479 | 1.63M |
| July 04, 2025 | 2,520 | 2,506.5 | 2,506.5 | 2,520 | 2,484.5 | 2.03M |
| July 03, 2025 | 2,559 | 2,500.5 | 2,500.5 | 2,559 | 2,487.5 | 3.53M |
| July 02, 2025 | 2,578 | 2,551.5 | 2,551.5 | 2,584 | 2,540 | 2.66M |
| July 01, 2025 | 2,614 | 2,548.5 | 2,548.5 | 2,616 | 2,544 | 2.61M |
| June 30, 2025 | 2,542 | 2,594 | 2,594 | 2,594 | 2,534.5 | 3.13M |
| June 27, 2025 | 2,542.5 | 2,534.5 | 2,534.5 | 2,552 | 2,519 | 2.46M |
| June 26, 2025 | 2,558 | 2,546 | 2,546 | 2,588 | 2,538.5 | 2.84M |
| June 25, 2025 | 2,558.5 | 2,531.5 | 2,531.5 | 2,577 | 2,525 | 2.2M |
| June 24, 2025 | 2,559.5 | 2,546 | 2,546 | 2,589.5 | 2,534.5 | 2.16M |
| June 23, 2025 | 2,500 | 2,523 | 2,523 | 2,524.5 | 2,485.5 | 1.7M |
| June 20, 2025 | 2,504 | 2,502 | 2,502 | 2,505.5 | 2,479.5 | 3.5M |
| June 19, 2025 | 2,500 | 2,485.5 | 2,485.5 | 2,505.5 | 2,464.5 | 1.56M |
| June 18, 2025 | 2,474.5 | 2,499.5 | 2,499.5 | 2,517 | 2,474 | 2.4M |
| June 17, 2025 | 2,503 | 2,496.5 | 2,496.5 | 2,523.5 | 2,471 | 1.87M |
| June 16, 2025 | 2,530 | 2,508.5 | 2,508.5 | 2,546 | 2,500.5 | 2.12M |
| June 13, 2025 | 2,490 | 2,486 | 2,486 | 2,492 | 2,464.5 | 3.7M |
| June 12, 2025 | 2,499 | 2,458 | 2,458 | 2,499.5 | 2,446 | 2.55M |
| June 11, 2025 | 2,533 | 2,515.5 | 2,515.5 | 2,552.5 | 2,497 | 2.58M |
| June 10, 2025 | 2,467.5 | 2,493 | 2,493 | 2,493 | 2,447.5 | 1.96M |
| June 09, 2025 | 2,480 | 2,487 | 2,487 | 2,506 | 2,472 | 2.06M |
| June 06, 2025 | 2,454 | 2,443.5 | 2,443.5 | 2,456 | 2,434 | 1.3M |
| June 05, 2025 | 2,414 | 2,424.5 | 2,424.5 | 2,434 | 2,402 | 1.69M |
| June 04, 2025 | 2,409.5 | 2,427.5 | 2,427.5 | 2,434.5 | 2,397 | 2.34M |
| June 03, 2025 | 2,396 | 2,398.5 | 2,398.5 | 2,413 | 2,357 | 2.25M |
| June 02, 2025 | 2,425 | 2,410 | 2,410 | 2,432.5 | 2,393 | 1.83M |
| May 30, 2025 | 2,390.5 | 2,408 | 2,408 | 2,427 | 2,390 | 5.94M |
| May 29, 2025 | 2,382 | 2,388 | 2,388 | 2,410 | 2,358.5 | 2.11M |
| May 28, 2025 | 2,400.5 | 2,382 | 2,382 | 2,424 | 2,382 | 1.96M |
| May 27, 2025 | 2,357 | 2,388.5 | 2,388.5 | 2,408.5 | 2,354.5 | 1.83M |
| May 26, 2025 | 2,344 | 2,359.5 | 2,359.5 | 2,367.5 | 2,341 | 1.77M |
| May 23, 2025 | 2,344.5 | 2,339.5 | 2,339.5 | 2,370 | 2,325.5 | 2.61M |