1,762.00
+38(+2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,737 | 1,762 | 1,762 | 1,765 | 1,727 | 83,000 |
| August 15, 2025 | 1,725 | 1,724 | 1,724 | 1,730 | 1,704 | 68,400 |
| August 14, 2025 | 1,740 | 1,726 | 1,726 | 1,749 | 1,722 | 64,000 |
| August 13, 2025 | 1,750 | 1,740 | 1,740 | 1,766 | 1,733 | 97,600 |
| August 12, 2025 | 1,750 | 1,730 | 1,730 | 1,758 | 1,681 | 190,800 |
| August 08, 2025 | 1,750 | 1,742 | 1,742 | 1,754 | 1,730 | 94,200 |
| August 07, 2025 | 1,740 | 1,748 | 1,748 | 1,754 | 1,732 | 89,700 |
| August 06, 2025 | 1,730 | 1,732 | 1,732 | 1,737 | 1,720 | 74,300 |
| August 05, 2025 | 1,718 | 1,719 | 1,719 | 1,730 | 1,710 | 60,700 |
| August 04, 2025 | 1,695 | 1,720 | 1,720 | 1,720 | 1,685 | 61,800 |
| August 01, 2025 | 1,684 | 1,709 | 1,709 | 1,719 | 1,684 | 104,000 |
| July 31, 2025 | 1,670 | 1,679 | 1,679 | 1,683 | 1,665 | 63,200 |
| July 30, 2025 | 1,660 | 1,668 | 1,668 | 1,674 | 1,651 | 67,200 |
| July 29, 2025 | 1,650 | 1,660 | 1,660 | 1,666 | 1,642 | 79,200 |
| July 28, 2025 | 1,653 | 1,653 | 1,653 | 1,660 | 1,644 | 40,700 |
| July 25, 2025 | 1,637 | 1,644 | 1,644 | 1,652 | 1,632 | 56,400 |
| July 24, 2025 | 1,640 | 1,637 | 1,637 | 1,647 | 1,631 | 40,800 |
| July 23, 2025 | 1,628 | 1,634 | 1,634 | 1,642 | 1,617 | 82,200 |
| July 22, 2025 | 1,630 | 1,617 | 1,617 | 1,632 | 1,608 | 57,200 |
| July 18, 2025 | 1,627 | 1,611 | 1,611 | 1,629 | 1,609 | 62,800 |
| July 17, 2025 | 1,612 | 1,626 | 1,626 | 1,627 | 1,612 | 46,900 |
| July 16, 2025 | 1,615 | 1,611 | 1,611 | 1,616 | 1,605 | 59,100 |
| July 15, 2025 | 1,632 | 1,611 | 1,611 | 1,636 | 1,611 | 60,700 |
| July 14, 2025 | 1,605 | 1,623 | 1,623 | 1,628 | 1,601 | 80,600 |
| July 11, 2025 | 1,638 | 1,613 | 1,613 | 1,649 | 1,613 | 85,700 |
| July 10, 2025 | 1,635 | 1,632 | 1,632 | 1,636 | 1,621 | 127,800 |
| July 09, 2025 | 1,639 | 1,635 | 1,635 | 1,649 | 1,635 | 98,600 |
| July 08, 2025 | 1,655 | 1,632 | 1,632 | 1,655 | 1,632 | 94,200 |
| July 07, 2025 | 1,645 | 1,655 | 1,655 | 1,658 | 1,641 | 102,500 |
| July 04, 2025 | 1,670 | 1,657 | 1,657 | 1,673 | 1,655 | 53,700 |
| July 03, 2025 | 1,669 | 1,661 | 1,661 | 1,672 | 1,660 | 80,000 |
| July 02, 2025 | 1,667 | 1,652 | 1,652 | 1,680 | 1,652 | 97,800 |
| July 01, 2025 | 1,700 | 1,681 | 1,681 | 1,706 | 1,673 | 143,900 |
| June 30, 2025 | 1,741 | 1,705 | 1,705 | 1,752 | 1,705 | 159,200 |
| June 27, 2025 | 1,679 | 1,757 | 1,757 | 1,785 | 1,676 | 644,700 |
| June 26, 2025 | 1,689 | 1,698 | 1,667 | 1,700 | 1,686 | 525,900 |
| June 25, 2025 | 1,675 | 1,694 | 1,663.07 | 1,697 | 1,669 | 259,700 |
| June 24, 2025 | 1,692 | 1,685 | 1,654.24 | 1,697 | 1,678 | 215,900 |
| June 23, 2025 | 1,651 | 1,674 | 1,674 | 1,675 | 1,651 | 194,000 |
| June 20, 2025 | 1,686 | 1,669 | 1,669 | 1,690 | 1,666 | 245,800 |
| June 19, 2025 | 1,680 | 1,683 | 1,683 | 1,691 | 1,679 | 176,000 |
| June 18, 2025 | 1,693 | 1,682 | 1,682 | 1,698 | 1,678 | 135,100 |
| June 17, 2025 | 1,706 | 1,695 | 1,695 | 1,712 | 1,694 | 121,100 |
| June 16, 2025 | 1,712 | 1,703 | 1,703 | 1,716 | 1,698 | 163,400 |
| June 13, 2025 | 1,736 | 1,714 | 1,714 | 1,737 | 1,709 | 179,300 |
| June 12, 2025 | 1,758 | 1,745 | 1,745 | 1,773 | 1,740 | 149,300 |
| June 11, 2025 | 1,757 | 1,741 | 1,741 | 1,757 | 1,733 | 168,300 |
| June 10, 2025 | 1,744 | 1,740 | 1,740 | 1,756 | 1,732 | 184,700 |
| June 09, 2025 | 1,744 | 1,744 | 1,744 | 1,755 | 1,740 | 113,300 |
| June 06, 2025 | 1,766 | 1,747 | 1,747 | 1,770 | 1,741 | 119,000 |
| June 05, 2025 | 1,756 | 1,759 | 1,759 | 1,770 | 1,750 | 110,300 |
| June 04, 2025 | 1,767 | 1,760 | 1,760 | 1,777 | 1,757 | 133,300 |
| June 03, 2025 | 1,791 | 1,777 | 1,777 | 1,796 | 1,777 | 117,900 |
| June 02, 2025 | 1,807 | 1,800 | 1,800 | 1,819 | 1,781 | 165,300 |
| May 30, 2025 | 1,780 | 1,802 | 1,802 | 1,814 | 1,772 | 128,200 |
| May 29, 2025 | 1,795 | 1,795 | 1,795 | 1,811 | 1,795 | 155,900 |
| May 28, 2025 | 1,791 | 1,780 | 1,780 | 1,806 | 1,776 | 184,500 |
| May 27, 2025 | 1,747 | 1,767 | 1,767 | 1,786 | 1,747 | 151,000 |
| May 26, 2025 | 1,765 | 1,757 | 1,757 | 1,768 | 1,745 | 97,100 |
| May 23, 2025 | 1,742 | 1,754 | 1,754 | 1,763 | 1,729 | 194,000 |