1,990.00
+20(+1.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,977 | 1,990 | 1,990 | 1,990 | 1,963 | 19,300 |
| August 15, 2025 | 1,973 | 1,970 | 1,970 | 1,983 | 1,964 | 13,000 |
| August 14, 2025 | 1,971 | 1,975 | 1,975 | 1,979 | 1,968 | 6,500 |
| August 13, 2025 | 1,978 | 1,974 | 1,974 | 1,983 | 1,970 | 11,400 |
| August 12, 2025 | 1,998 | 1,978 | 1,978 | 2,000 | 1,967 | 22,600 |
| August 08, 2025 | 1,983 | 1,992 | 1,992 | 2,001 | 1,975 | 33,400 |
| August 07, 2025 | 1,960 | 1,965 | 1,965 | 1,975 | 1,945 | 34,700 |
| August 06, 2025 | 1,936 | 1,960 | 1,960 | 1,967 | 1,936 | 17,400 |
| August 05, 2025 | 1,955 | 1,936 | 1,936 | 1,955 | 1,936 | 7,600 |
| August 04, 2025 | 1,917 | 1,955 | 1,955 | 1,955 | 1,917 | 18,300 |
| August 01, 2025 | 1,898 | 1,926 | 1,926 | 1,940 | 1,898 | 31,600 |
| July 31, 2025 | 1,905 | 1,899 | 1,899 | 1,915 | 1,890 | 7,200 |
| July 30, 2025 | 1,878 | 1,908 | 1,908 | 1,917 | 1,874 | 26,200 |
| July 29, 2025 | 1,867 | 1,874 | 1,874 | 1,887 | 1,858 | 19,100 |
| July 28, 2025 | 1,866 | 1,863 | 1,863 | 1,869 | 1,858 | 4,300 |
| July 25, 2025 | 1,859 | 1,856 | 1,856 | 1,864 | 1,855 | 3,800 |
| July 24, 2025 | 1,868 | 1,859 | 1,859 | 1,871 | 1,859 | 9,100 |
| July 23, 2025 | 1,856 | 1,861 | 1,861 | 1,872 | 1,856 | 13,200 |
| July 22, 2025 | 1,874 | 1,856 | 1,856 | 1,878 | 1,856 | 10,100 |
| July 18, 2025 | 1,877 | 1,861 | 1,861 | 1,877 | 1,860 | 9,400 |
| July 17, 2025 | 1,869 | 1,857 | 1,857 | 1,870 | 1,855 | 8,400 |
| July 16, 2025 | 1,858 | 1,854 | 1,854 | 1,871 | 1,854 | 8,200 |
| July 15, 2025 | 1,879 | 1,850 | 1,850 | 1,879 | 1,850 | 7,700 |
| July 14, 2025 | 1,865 | 1,861 | 1,861 | 1,881 | 1,861 | 15,200 |
| July 11, 2025 | 1,833 | 1,857 | 1,857 | 1,860 | 1,833 | 13,200 |
| July 10, 2025 | 1,859 | 1,829 | 1,829 | 1,859 | 1,829 | 11,300 |
| July 09, 2025 | 1,830 | 1,846 | 1,846 | 1,853 | 1,830 | 10,600 |
| July 08, 2025 | 1,836 | 1,827 | 1,827 | 1,837 | 1,826 | 6,700 |
| July 07, 2025 | 1,828 | 1,826 | 1,826 | 1,834 | 1,826 | 4,200 |
| July 04, 2025 | 1,834 | 1,825 | 1,825 | 1,834 | 1,823 | 4,900 |
| July 03, 2025 | 1,816 | 1,828 | 1,828 | 1,835 | 1,816 | 4,100 |
| July 02, 2025 | 1,820 | 1,819 | 1,819 | 1,833 | 1,817 | 3,600 |
| July 01, 2025 | 1,825 | 1,820 | 1,820 | 1,832 | 1,820 | 7,300 |
| June 30, 2025 | 1,834 | 1,823 | 1,823 | 1,847 | 1,823 | 13,100 |
| June 27, 2025 | 1,842 | 1,826 | 1,826 | 1,842 | 1,821 | 13,400 |
| June 26, 2025 | 1,832 | 1,821 | 1,821 | 1,832 | 1,812 | 6,800 |
| June 25, 2025 | 1,816 | 1,808 | 1,808 | 1,825 | 1,803 | 9,700 |
| June 24, 2025 | 1,825 | 1,815 | 1,815 | 1,834 | 1,812 | 11,500 |
| June 23, 2025 | 1,824 | 1,818 | 1,818 | 1,825 | 1,816 | 4,800 |
| June 20, 2025 | 1,826 | 1,827 | 1,827 | 1,835 | 1,822 | 8,800 |
| June 19, 2025 | 1,828 | 1,832 | 1,832 | 1,836 | 1,822 | 8,000 |
| June 18, 2025 | 1,824 | 1,823 | 1,823 | 1,828 | 1,821 | 5,100 |
| June 17, 2025 | 1,822 | 1,817 | 1,817 | 1,823 | 1,816 | 7,000 |
| June 16, 2025 | 1,834 | 1,818 | 1,818 | 1,834 | 1,818 | 5,400 |
| June 13, 2025 | 1,823 | 1,825 | 1,825 | 1,826 | 1,816 | 11,200 |
| June 12, 2025 | 1,840 | 1,823 | 1,823 | 1,840 | 1,822 | 8,400 |
| June 11, 2025 | 1,827 | 1,834 | 1,834 | 1,841 | 1,826 | 6,900 |
| June 10, 2025 | 1,825 | 1,826 | 1,826 | 1,838 | 1,822 | 7,800 |
| June 09, 2025 | 1,818 | 1,823 | 1,823 | 1,827 | 1,818 | 5,100 |
| June 06, 2025 | 1,822 | 1,817 | 1,817 | 1,824 | 1,816 | 11,100 |
| June 05, 2025 | 1,832 | 1,820 | 1,820 | 1,833 | 1,820 | 7,600 |
| June 04, 2025 | 1,836 | 1,840 | 1,840 | 1,849 | 1,836 | 6,400 |
| June 03, 2025 | 1,852 | 1,836 | 1,836 | 1,852 | 1,836 | 5,600 |
| June 02, 2025 | 1,821 | 1,852 | 1,852 | 1,856 | 1,821 | 17,700 |
| May 30, 2025 | 1,818 | 1,818 | 1,818 | 1,831 | 1,812 | 13,200 |
| May 29, 2025 | 1,833 | 1,822 | 1,822 | 1,844 | 1,818 | 19,900 |
| May 28, 2025 | 1,850 | 1,835 | 1,835 | 1,850 | 1,835 | 8,300 |
| May 27, 2025 | 1,832 | 1,842 | 1,842 | 1,848 | 1,832 | 5,600 |
| May 26, 2025 | 1,835 | 1,836 | 1,836 | 1,836 | 1,825 | 8,600 |
| May 23, 2025 | 1,825 | 1,830 | 1,830 | 1,830 | 1,818 | 7,100 |