1,726.00
+5(+0.29%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,722 | 1,726 | 1,726 | 1,733 | 1,719 | 16,800 |
| August 21, 2025 | 1,732 | 1,721 | 1,721 | 1,732 | 1,715 | 19,300 |
| August 20, 2025 | 1,736 | 1,721 | 1,721 | 1,736 | 1,718 | 46,500 |
| August 19, 2025 | 1,717 | 1,730 | 1,730 | 1,733 | 1,710 | 36,300 |
| August 18, 2025 | 1,705 | 1,716 | 1,716 | 1,724 | 1,698 | 38,300 |
| August 15, 2025 | 1,711 | 1,697 | 1,697 | 1,711 | 1,692 | 38,200 |
| August 14, 2025 | 1,710 | 1,700 | 1,700 | 1,710 | 1,696 | 43,400 |
| August 13, 2025 | 1,728 | 1,711 | 1,711 | 1,728 | 1,711 | 36,500 |
| August 12, 2025 | 1,731 | 1,717 | 1,717 | 1,731 | 1,695 | 90,800 |
| August 08, 2025 | 1,748 | 1,760 | 1,760 | 1,760 | 1,739 | 27,200 |
| August 07, 2025 | 1,736 | 1,745 | 1,745 | 1,749 | 1,735 | 25,000 |
| August 06, 2025 | 1,721 | 1,731 | 1,731 | 1,735 | 1,721 | 17,800 |
| August 05, 2025 | 1,710 | 1,721 | 1,721 | 1,735 | 1,707 | 32,600 |
| August 04, 2025 | 1,702 | 1,710 | 1,710 | 1,715 | 1,700 | 25,100 |
| August 01, 2025 | 1,716 | 1,719 | 1,719 | 1,720 | 1,707 | 25,800 |
| July 31, 2025 | 1,700 | 1,716 | 1,716 | 1,718 | 1,690 | 60,700 |
| July 30, 2025 | 1,700 | 1,695 | 1,695 | 1,701 | 1,690 | 27,400 |
| July 29, 2025 | 1,693 | 1,701 | 1,701 | 1,701 | 1,686 | 40,900 |
| July 28, 2025 | 1,708 | 1,694 | 1,694 | 1,708 | 1,680 | 37,600 |
| July 25, 2025 | 1,706 | 1,696 | 1,696 | 1,706 | 1,685 | 86,600 |
| July 24, 2025 | 1,716 | 1,705 | 1,705 | 1,720 | 1,687 | 70,100 |
| July 23, 2025 | 1,678 | 1,700 | 1,700 | 1,705 | 1,678 | 30,700 |
| July 22, 2025 | 1,685 | 1,678 | 1,678 | 1,693 | 1,678 | 24,400 |
| July 18, 2025 | 1,693 | 1,681 | 1,681 | 1,698 | 1,681 | 23,900 |
| July 17, 2025 | 1,691 | 1,700 | 1,700 | 1,700 | 1,691 | 12,400 |
| July 16, 2025 | 1,704 | 1,695 | 1,695 | 1,704 | 1,695 | 19,400 |
| July 15, 2025 | 1,705 | 1,700 | 1,700 | 1,713 | 1,700 | 17,400 |
| July 14, 2025 | 1,709 | 1,707 | 1,707 | 1,715 | 1,706 | 18,900 |
| July 11, 2025 | 1,724 | 1,709 | 1,709 | 1,724 | 1,708 | 19,700 |
| July 10, 2025 | 1,723 | 1,711 | 1,711 | 1,723 | 1,705 | 27,700 |
| July 09, 2025 | 1,720 | 1,719 | 1,719 | 1,734 | 1,714 | 13,800 |
| July 08, 2025 | 1,723 | 1,716 | 1,716 | 1,723 | 1,707 | 14,600 |
| July 07, 2025 | 1,718 | 1,714 | 1,714 | 1,721 | 1,706 | 18,300 |
| July 04, 2025 | 1,730 | 1,718 | 1,718 | 1,734 | 1,718 | 12,200 |
| July 03, 2025 | 1,725 | 1,718 | 1,718 | 1,729 | 1,717 | 21,500 |
| July 02, 2025 | 1,737 | 1,721 | 1,721 | 1,737 | 1,721 | 23,600 |
| July 01, 2025 | 1,742 | 1,737 | 1,737 | 1,744 | 1,715 | 31,300 |
| June 30, 2025 | 1,769 | 1,742 | 1,742 | 1,769 | 1,742 | 16,400 |
| June 27, 2025 | 1,748 | 1,760 | 1,760 | 1,760 | 1,745 | 36,800 |
| June 26, 2025 | 1,743 | 1,743 | 1,743 | 1,756 | 1,742 | 43,900 |
| June 25, 2025 | 1,765 | 1,738 | 1,738 | 1,766 | 1,735 | 53,000 |
| June 24, 2025 | 1,744 | 1,794 | 1,794 | 1,794 | 1,739 | 27,700 |
| June 23, 2025 | 1,734 | 1,743 | 1,743 | 1,743 | 1,717 | 32,600 |
| June 20, 2025 | 1,745 | 1,734 | 1,734 | 1,748 | 1,732 | 14,700 |
| June 19, 2025 | 1,740 | 1,745 | 1,745 | 1,745 | 1,735 | 9,500 |
| June 18, 2025 | 1,749 | 1,740 | 1,740 | 1,749 | 1,738 | 9,000 |
| June 17, 2025 | 1,751 | 1,745 | 1,745 | 1,751 | 1,744 | 18,400 |
| June 16, 2025 | 1,750 | 1,753 | 1,753 | 1,753 | 1,741 | 18,200 |
| June 13, 2025 | 1,747 | 1,747 | 1,747 | 1,753 | 1,730 | 28,200 |
| June 12, 2025 | 1,750 | 1,747 | 1,747 | 1,750 | 1,734 | 14,500 |
| June 11, 2025 | 1,749 | 1,752 | 1,752 | 1,754 | 1,736 | 22,500 |
| June 10, 2025 | 1,734 | 1,740 | 1,740 | 1,751 | 1,733 | 18,900 |
| June 09, 2025 | 1,748 | 1,745 | 1,745 | 1,753 | 1,729 | 16,500 |
| June 06, 2025 | 1,751 | 1,750 | 1,750 | 1,752 | 1,745 | 41,300 |
| June 05, 2025 | 1,739 | 1,749 | 1,749 | 1,754 | 1,737 | 53,400 |
| June 04, 2025 | 1,738 | 1,737 | 1,737 | 1,750 | 1,731 | 23,400 |
| June 03, 2025 | 1,722 | 1,722 | 1,722 | 1,742 | 1,719 | 27,400 |
| June 02, 2025 | 1,730 | 1,735 | 1,735 | 1,737 | 1,713 | 41,400 |
| May 30, 2025 | 1,754 | 1,740 | 1,740 | 1,755 | 1,740 | 41,900 |
| May 29, 2025 | 1,760 | 1,748 | 1,748 | 1,760 | 1,741 | 55,900 |