1,712.00
+9(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,711 | 1,712 | 1,712 | 1,719 | 1,705.5 | 1.05M |
| August 15, 2025 | 1,700 | 1,703 | 1,703 | 1,708.5 | 1,699 | 855,300 |
| August 14, 2025 | 1,701 | 1,700 | 1,700 | 1,711.5 | 1,692 | 1.56M |
| August 13, 2025 | 1,753.5 | 1,709.5 | 1,709.5 | 1,757 | 1,703.5 | 2.3M |
| August 12, 2025 | 1,728 | 1,713.5 | 1,713.5 | 1,736 | 1,708 | 2.28M |
| August 08, 2025 | 1,701.5 | 1,731 | 1,731 | 1,744 | 1,701.5 | 2.18M |
| August 07, 2025 | 1,773.5 | 1,684.5 | 1,684.5 | 1,796 | 1,684.5 | 3.32M |
| August 06, 2025 | 1,746 | 1,767 | 1,767 | 1,774 | 1,742 | 1.17M |
| August 05, 2025 | 1,739.5 | 1,739 | 1,739 | 1,750 | 1,731.5 | 1.06M |
| August 04, 2025 | 1,708 | 1,725.5 | 1,725.5 | 1,726.5 | 1,703 | 1.42M |
| August 01, 2025 | 1,749.5 | 1,744.5 | 1,744.5 | 1,766 | 1,743.5 | 964,200 |
| July 31, 2025 | 1,730 | 1,734.5 | 1,734.5 | 1,740.5 | 1,724 | 1.24M |
| July 30, 2025 | 1,723.5 | 1,737.5 | 1,737.5 | 1,746.5 | 1,720 | 3.56M |
| July 29, 2025 | 1,735 | 1,727 | 1,727 | 1,747 | 1,719 | 1.1M |
| July 28, 2025 | 1,743 | 1,735 | 1,735 | 1,755 | 1,733 | 825,500 |
| July 25, 2025 | 1,772 | 1,743 | 1,743 | 1,775 | 1,743 | 904,800 |
| July 24, 2025 | 1,784.5 | 1,793 | 1,793 | 1,803 | 1,772.5 | 1.93M |
| July 23, 2025 | 1,726 | 1,781 | 1,781 | 1,804 | 1,712.5 | 2.79M |
| July 22, 2025 | 1,675 | 1,687.5 | 1,687.5 | 1,692.5 | 1,675 | 975,600 |
| July 18, 2025 | 1,688 | 1,678.5 | 1,678.5 | 1,689 | 1,675 | 438,700 |
| July 17, 2025 | 1,669 | 1,686 | 1,686 | 1,689 | 1,668.5 | 832,100 |
| July 16, 2025 | 1,690 | 1,668.5 | 1,668.5 | 1,695 | 1,668 | 688,800 |
| July 15, 2025 | 1,676 | 1,676.5 | 1,676.5 | 1,690 | 1,676 | 888,400 |
| July 14, 2025 | 1,676 | 1,680 | 1,680 | 1,689 | 1,675 | 652,200 |
| July 11, 2025 | 1,681.5 | 1,676.5 | 1,676.5 | 1,685.5 | 1,668 | 713,900 |
| July 10, 2025 | 1,676.5 | 1,663 | 1,663 | 1,678 | 1,655.5 | 860,800 |
| July 09, 2025 | 1,671.5 | 1,674.5 | 1,674.5 | 1,682 | 1,661.5 | 1.23M |
| July 08, 2025 | 1,642.5 | 1,656.5 | 1,656.5 | 1,669 | 1,638.5 | 987,700 |
| July 07, 2025 | 1,663 | 1,641 | 1,641 | 1,668 | 1,635.5 | 818,800 |
| July 04, 2025 | 1,685 | 1,679 | 1,679 | 1,696.5 | 1,667.5 | 1.03M |
| July 03, 2025 | 1,668 | 1,682 | 1,682 | 1,682 | 1,660 | 1.32M |
| July 02, 2025 | 1,656 | 1,683.5 | 1,683.5 | 1,686 | 1,653 | 2.45M |
| July 01, 2025 | 1,640.5 | 1,656 | 1,656 | 1,668 | 1,635 | 1.79M |
| June 30, 2025 | 1,648.5 | 1,640.5 | 1,640.5 | 1,655.5 | 1,636.5 | 1.43M |
| June 27, 2025 | 1,615.5 | 1,642 | 1,642 | 1,652.5 | 1,606 | 2.51M |
| June 26, 2025 | 1,616.5 | 1,631.5 | 1,596.5 | 1,634 | 1,610.5 | 2.48M |
| June 25, 2025 | 1,630 | 1,626.5 | 1,591.61 | 1,635 | 1,618 | 1.15M |
| June 24, 2025 | 1,626.5 | 1,627.5 | 1,592.59 | 1,639.5 | 1,620 | 1.45M |
| June 23, 2025 | 1,614.5 | 1,605.5 | 1,605.5 | 1,621 | 1,599 | 1.64M |
| June 20, 2025 | 1,627 | 1,605 | 1,605 | 1,643 | 1,605 | 1.54M |
| June 19, 2025 | 1,625 | 1,626.5 | 1,626.5 | 1,627.5 | 1,613 | 885,600 |
| June 18, 2025 | 1,605 | 1,624 | 1,624 | 1,624 | 1,605 | 884,900 |
| June 17, 2025 | 1,606 | 1,615.5 | 1,615.5 | 1,620 | 1,603 | 995,000 |
| June 16, 2025 | 1,610 | 1,611 | 1,611 | 1,617.5 | 1,603 | 1.1M |
| June 13, 2025 | 1,636 | 1,620 | 1,620 | 1,640.5 | 1,608 | 2.01M |
| June 12, 2025 | 1,688 | 1,653.5 | 1,653.5 | 1,696.5 | 1,652 | 1.16M |
| June 11, 2025 | 1,668.5 | 1,687 | 1,687 | 1,688 | 1,668 | 952,100 |
| June 10, 2025 | 1,680 | 1,668 | 1,668 | 1,681.5 | 1,656.5 | 1.29M |
| June 09, 2025 | 1,646.5 | 1,646 | 1,646 | 1,660.5 | 1,642.5 | 992,100 |
| June 06, 2025 | 1,643 | 1,641.5 | 1,641.5 | 1,654 | 1,625 | 1.62M |
| June 05, 2025 | 1,660 | 1,655 | 1,655 | 1,670 | 1,646 | 2.51M |
| June 04, 2025 | 1,718 | 1,697.5 | 1,697.5 | 1,722.5 | 1,686.5 | 2.05M |
| June 03, 2025 | 1,733 | 1,717.5 | 1,717.5 | 1,743.5 | 1,717.5 | 1.56M |
| June 02, 2025 | 1,766 | 1,735 | 1,735 | 1,775.5 | 1,730 | 1.82M |
| May 30, 2025 | 1,794.5 | 1,800.5 | 1,800.5 | 1,812 | 1,780 | 1.26M |
| May 29, 2025 | 1,790 | 1,790 | 1,790 | 1,794.5 | 1,782 | 742,700 |
| May 28, 2025 | 1,773.5 | 1,775 | 1,775 | 1,785.5 | 1,767 | 918,200 |
| May 27, 2025 | 1,736 | 1,756 | 1,756 | 1,756 | 1,734 | 692,300 |
| May 26, 2025 | 1,754 | 1,735.5 | 1,735.5 | 1,762.5 | 1,735.5 | 1.11M |
| May 23, 2025 | 1,757.5 | 1,765 | 1,765 | 1,776.5 | 1,752.5 | 937,400 |