1,955.00
-8.5(-0.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,970 | 1,955 | 1,955 | 1,990 | 1,942.5 | 539,200 |
| August 15, 2025 | 1,970 | 1,963.5 | 1,963.5 | 1,976 | 1,961 | 849,800 |
| August 14, 2025 | 1,978 | 1,965.5 | 1,965.5 | 1,984.5 | 1,952 | 929,300 |
| August 13, 2025 | 2,028 | 1,997.5 | 1,997.5 | 2,028 | 1,941 | 949,500 |
| August 12, 2025 | 1,980 | 2,030 | 2,030 | 2,083.5 | 1,950 | 1.13M |
| August 08, 2025 | 1,970 | 1,971 | 1,971 | 1,978.5 | 1,956.5 | 476,600 |
| August 07, 2025 | 1,964 | 1,976.5 | 1,976.5 | 1,987 | 1,964 | 298,000 |
| August 06, 2025 | 1,960 | 1,989.5 | 1,989.5 | 1,989.5 | 1,958 | 265,600 |
| August 05, 2025 | 1,949 | 1,960 | 1,960 | 1,965.5 | 1,942 | 239,300 |
| August 04, 2025 | 1,940 | 1,942 | 1,942 | 1,952 | 1,906.5 | 271,300 |
| August 01, 2025 | 1,949.5 | 1,960.5 | 1,960.5 | 1,983.5 | 1,949.5 | 311,500 |
| July 31, 2025 | 1,955.5 | 1,949.5 | 1,949.5 | 1,965 | 1,942.5 | 234,200 |
| July 30, 2025 | 1,920 | 1,944.5 | 1,944.5 | 1,948 | 1,917 | 387,200 |
| July 29, 2025 | 1,917 | 1,947 | 1,947 | 1,961 | 1,917 | 314,000 |
| July 28, 2025 | 1,927 | 1,934.5 | 1,934.5 | 1,947 | 1,921 | 225,700 |
| July 25, 2025 | 1,949 | 1,942.5 | 1,942.5 | 1,950.5 | 1,923.5 | 372,600 |
| July 24, 2025 | 1,980 | 1,949 | 1,949 | 1,985 | 1,936.5 | 345,700 |
| July 23, 2025 | 1,940.5 | 1,953.5 | 1,953.5 | 1,976.5 | 1,936 | 560,900 |
| July 22, 2025 | 1,934.5 | 1,939.5 | 1,939.5 | 1,951 | 1,926.5 | 418,200 |
| July 18, 2025 | 1,979 | 1,938.5 | 1,938.5 | 1,987 | 1,929 | 311,800 |
| July 17, 2025 | 1,919 | 1,967 | 1,967 | 1,967 | 1,919 | 494,400 |
| July 16, 2025 | 1,915 | 1,919 | 1,919 | 1,924 | 1,906 | 319,600 |
| July 15, 2025 | 1,910 | 1,899.5 | 1,899.5 | 1,919 | 1,891 | 333,900 |
| July 14, 2025 | 1,845.5 | 1,889.5 | 1,889.5 | 1,910 | 1,845.5 | 412,400 |
| July 11, 2025 | 1,852 | 1,856 | 1,856 | 1,879 | 1,847 | 465,900 |
| July 10, 2025 | 1,838.5 | 1,843 | 1,843 | 1,847 | 1,828 | 376,700 |
| July 09, 2025 | 1,825.5 | 1,847 | 1,847 | 1,847 | 1,819 | 494,400 |
| July 08, 2025 | 1,782 | 1,810.5 | 1,810.5 | 1,814.5 | 1,775.5 | 644,400 |
| July 07, 2025 | 1,817.5 | 1,805 | 1,805 | 1,823.5 | 1,798 | 255,100 |
| July 04, 2025 | 1,827.5 | 1,812 | 1,812 | 1,835 | 1,805 | 238,900 |
| July 03, 2025 | 1,791 | 1,812 | 1,812 | 1,812 | 1,781.5 | 436,400 |
| July 02, 2025 | 1,811 | 1,807 | 1,807 | 1,827 | 1,805.5 | 408,800 |
| July 01, 2025 | 1,833 | 1,828.5 | 1,828.5 | 1,838 | 1,821.5 | 287,800 |
| June 30, 2025 | 1,823 | 1,833 | 1,833 | 1,842 | 1,821.5 | 332,700 |
| June 27, 2025 | 1,807 | 1,823 | 1,823 | 1,828.5 | 1,804 | 437,300 |
| June 26, 2025 | 1,820 | 1,807 | 1,807 | 1,830 | 1,797 | 455,000 |
| June 25, 2025 | 1,813 | 1,825.5 | 1,825.5 | 1,826.5 | 1,806.5 | 309,000 |
| June 24, 2025 | 1,838 | 1,833 | 1,833 | 1,841.5 | 1,814 | 383,500 |
| June 23, 2025 | 1,865.5 | 1,817.5 | 1,817.5 | 1,869 | 1,814.5 | 416,600 |
| June 20, 2025 | 1,828 | 1,864.5 | 1,864.5 | 1,864.5 | 1,826 | 1.59M |
| June 19, 2025 | 1,846.5 | 1,836 | 1,836 | 1,846.5 | 1,821 | 278,500 |
| June 18, 2025 | 1,805.5 | 1,851 | 1,851 | 1,858.5 | 1,805.5 | 506,100 |
| June 17, 2025 | 1,797.5 | 1,836 | 1,836 | 1,838 | 1,795 | 380,700 |
| June 16, 2025 | 1,821.5 | 1,816 | 1,816 | 1,825 | 1,804 | 284,900 |
| June 13, 2025 | 1,814 | 1,821 | 1,821 | 1,823 | 1,805.5 | 445,000 |
| June 12, 2025 | 1,800 | 1,832.5 | 1,832.5 | 1,836 | 1,795.5 | 495,400 |
| June 11, 2025 | 1,794 | 1,785.5 | 1,785.5 | 1,800 | 1,776 | 323,800 |
| June 10, 2025 | 1,794 | 1,780 | 1,780 | 1,804 | 1,776 | 313,400 |
| June 09, 2025 | 1,775.5 | 1,780 | 1,780 | 1,791 | 1,767 | 326,200 |
| June 06, 2025 | 1,762 | 1,756.5 | 1,756.5 | 1,776.5 | 1,754 | 323,600 |
| June 05, 2025 | 1,776.5 | 1,762 | 1,762 | 1,797.5 | 1,753 | 386,900 |
| June 04, 2025 | 1,747 | 1,769 | 1,769 | 1,795 | 1,744.5 | 604,400 |
| June 03, 2025 | 1,760 | 1,747 | 1,747 | 1,762.5 | 1,742 | 473,500 |
| June 02, 2025 | 1,760 | 1,764 | 1,764 | 1,785 | 1,737.5 | 480,800 |
| May 30, 2025 | 1,766 | 1,786.5 | 1,786.5 | 1,792.5 | 1,744.5 | 779,500 |
| May 29, 2025 | 1,772.5 | 1,766.5 | 1,766.5 | 1,776 | 1,748 | 1.97M |
| May 28, 2025 | 1,811.5 | 1,783.5 | 1,783.5 | 1,827.5 | 1,783.5 | 965,800 |
| May 27, 2025 | 1,906 | 1,851.5 | 1,851.5 | 1,911.5 | 1,850 | 450,500 |
| May 26, 2025 | 1,897 | 1,905 | 1,905 | 1,913 | 1,885 | 483,400 |
| May 23, 2025 | 1,873.5 | 1,889 | 1,889 | 1,920 | 1,855 | 1.06M |