2,257.00
-1.5(-0.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,256.5 | 2,257 | 2,257 | 2,271 | 2,236.5 | 1.22M |
| August 15, 2025 | 2,240 | 2,258.5 | 2,258.5 | 2,268 | 2,233.5 | 1.77M |
| August 14, 2025 | 2,227 | 2,228 | 2,228 | 2,232 | 2,210 | 1.14M |
| August 13, 2025 | 2,219.5 | 2,241 | 2,241 | 2,257 | 2,215 | 1.64M |
| August 12, 2025 | 2,175 | 2,217.5 | 2,217.5 | 2,224.5 | 2,174.5 | 1.87M |
| August 08, 2025 | 2,138 | 2,177 | 2,177 | 2,177 | 2,128 | 1.73M |
| August 07, 2025 | 2,109.5 | 2,138 | 2,138 | 2,142 | 2,103 | 1.36M |
| August 06, 2025 | 2,075 | 2,113.5 | 2,113.5 | 2,129.5 | 2,073.5 | 1.76M |
| August 05, 2025 | 2,028 | 2,063.5 | 2,063.5 | 2,072 | 2,022.5 | 1.5M |
| August 04, 2025 | 1,988.5 | 2,028 | 2,028 | 2,035 | 1,983.5 | 2M |
| August 01, 2025 | 2,087 | 2,055.5 | 2,055.5 | 2,150 | 2,038 | 4.83M |
| July 31, 2025 | 1,920 | 1,917 | 1,917 | 1,926 | 1,895 | 1.37M |
| July 30, 2025 | 1,905.5 | 1,902.5 | 1,902.5 | 1,910 | 1,895.5 | 1.02M |
| July 29, 2025 | 1,882 | 1,895 | 1,895 | 1,898 | 1,880 | 885,300 |
| July 28, 2025 | 1,914.5 | 1,905 | 1,905 | 1,922 | 1,903.5 | 744,300 |
| July 25, 2025 | 1,917.5 | 1,913.5 | 1,913.5 | 1,921 | 1,900.5 | 819,600 |
| July 24, 2025 | 1,918.5 | 1,926 | 1,926 | 1,930 | 1,908.5 | 1.14M |
| July 23, 2025 | 1,860.5 | 1,908.5 | 1,908.5 | 1,910.5 | 1,860.5 | 1.89M |
| July 22, 2025 | 1,857.5 | 1,838.5 | 1,838.5 | 1,858.5 | 1,829.5 | 783,500 |
| July 18, 2025 | 1,854 | 1,851.5 | 1,851.5 | 1,857.5 | 1,843.5 | 695,700 |
| July 17, 2025 | 1,821 | 1,845 | 1,845 | 1,847.5 | 1,817.5 | 644,000 |
| July 16, 2025 | 1,840.5 | 1,841.5 | 1,841.5 | 1,844.5 | 1,826.5 | 739,900 |
| July 15, 2025 | 1,847 | 1,838 | 1,838 | 1,854 | 1,835 | 809,200 |
| July 14, 2025 | 1,829 | 1,840 | 1,840 | 1,845.5 | 1,829 | 736,000 |
| July 11, 2025 | 1,835 | 1,828.5 | 1,828.5 | 1,841 | 1,825 | 686,900 |
| July 10, 2025 | 1,832 | 1,824 | 1,824 | 1,833 | 1,818.5 | 921,800 |
| July 09, 2025 | 1,800 | 1,832.5 | 1,832.5 | 1,842.5 | 1,800 | 1.23M |
| July 08, 2025 | 1,776 | 1,792 | 1,792 | 1,799 | 1,771.5 | 962,200 |
| July 07, 2025 | 1,800.5 | 1,781.5 | 1,781.5 | 1,803.5 | 1,780.5 | 715,600 |
| July 04, 2025 | 1,823.5 | 1,816.5 | 1,816.5 | 1,825 | 1,801.5 | 790,900 |
| July 03, 2025 | 1,800.5 | 1,828.5 | 1,828.5 | 1,839.5 | 1,792.5 | 1.62M |
| July 02, 2025 | 1,791 | 1,810 | 1,810 | 1,814 | 1,786 | 1.11M |
| July 01, 2025 | 1,792 | 1,800 | 1,800 | 1,803 | 1,787 | 931,800 |
| June 30, 2025 | 1,809.5 | 1,812.5 | 1,812.5 | 1,823 | 1,802.5 | 1.5M |
| June 27, 2025 | 1,798 | 1,796 | 1,796 | 1,800 | 1,786.5 | 941,200 |
| June 26, 2025 | 1,771 | 1,784 | 1,784 | 1,784 | 1,770 | 801,300 |
| June 25, 2025 | 1,770 | 1,772.5 | 1,772.5 | 1,781.5 | 1,759 | 1.06M |
| June 24, 2025 | 1,781.5 | 1,772.5 | 1,772.5 | 1,787 | 1,760 | 742,400 |
| June 23, 2025 | 1,765 | 1,764.5 | 1,764.5 | 1,769.5 | 1,752 | 635,000 |
| June 20, 2025 | 1,784.5 | 1,769 | 1,769 | 1,789 | 1,769 | 1.88M |
| June 19, 2025 | 1,788 | 1,775.5 | 1,775.5 | 1,793.5 | 1,764 | 543,100 |
| June 18, 2025 | 1,760 | 1,793.5 | 1,793.5 | 1,793.5 | 1,760 | 628,800 |
| June 17, 2025 | 1,760 | 1,778 | 1,778 | 1,783 | 1,759.5 | 885,600 |
| June 16, 2025 | 1,760 | 1,759.5 | 1,759.5 | 1,764 | 1,749.5 | 585,500 |
| June 13, 2025 | 1,759.5 | 1,744.5 | 1,744.5 | 1,761 | 1,736.5 | 1.2M |
| June 12, 2025 | 1,759.5 | 1,754.5 | 1,754.5 | 1,767.5 | 1,742.5 | 671,600 |
| June 11, 2025 | 1,765 | 1,772.5 | 1,772.5 | 1,784 | 1,761.5 | 710,800 |
| June 10, 2025 | 1,766 | 1,761.5 | 1,761.5 | 1,772 | 1,753.5 | 629,200 |
| June 09, 2025 | 1,775.5 | 1,757.5 | 1,757.5 | 1,775.5 | 1,757.5 | 586,700 |
| June 06, 2025 | 1,762.5 | 1,764.5 | 1,764.5 | 1,771 | 1,758 | 519,300 |
| June 05, 2025 | 1,754 | 1,758.5 | 1,758.5 | 1,767.5 | 1,748.5 | 1.15M |
| June 04, 2025 | 1,769 | 1,763 | 1,763 | 1,778 | 1,757 | 916,900 |
| June 03, 2025 | 1,765 | 1,761.5 | 1,761.5 | 1,779 | 1,753.5 | 981,900 |
| June 02, 2025 | 1,781.5 | 1,769 | 1,769 | 1,788 | 1,757 | 785,500 |
| May 30, 2025 | 1,787 | 1,803 | 1,803 | 1,807 | 1,785.5 | 873,000 |
| May 29, 2025 | 1,793 | 1,809 | 1,809 | 1,811 | 1,790 | 1.1M |
| May 28, 2025 | 1,800.5 | 1,793 | 1,793 | 1,804.5 | 1,789 | 1.04M |
| May 27, 2025 | 1,739 | 1,772 | 1,772 | 1,779.5 | 1,738.5 | 801,100 |
| May 26, 2025 | 1,737.5 | 1,739 | 1,739 | 1,739 | 1,726 | 664,600 |
| May 23, 2025 | 1,729.5 | 1,736.5 | 1,736.5 | 1,742.5 | 1,726.5 | 761,600 |