1,890.00
+79(+4.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,817 | 1,890 | 1,890 | 1,900 | 1,806 | 86,500 |
| August 15, 2025 | 1,819 | 1,811 | 1,811 | 1,868 | 1,791 | 114,000 |
| August 14, 2025 | 1,785 | 1,780 | 1,780 | 1,814 | 1,737 | 106,800 |
| August 13, 2025 | 1,947 | 1,821 | 1,821 | 2,164 | 1,780 | 873,100 |
| August 12, 2025 | 1,900 | 1,908 | 1,908 | 1,908 | 1,853 | 409,400 |
| August 08, 2025 | 1,535 | 1,508 | 1,508 | 1,536 | 1,505 | 34,500 |
| August 07, 2025 | 1,546 | 1,534 | 1,534 | 1,554 | 1,533 | 39,600 |
| August 06, 2025 | 1,485 | 1,532 | 1,532 | 1,586 | 1,484 | 88,300 |
| August 05, 2025 | 1,502 | 1,488 | 1,488 | 1,515 | 1,467 | 34,200 |
| August 04, 2025 | 1,420 | 1,502 | 1,502 | 1,506 | 1,414 | 72,600 |
| August 01, 2025 | 1,411 | 1,449 | 1,449 | 1,450 | 1,401 | 55,000 |
| July 31, 2025 | 1,405 | 1,416 | 1,416 | 1,417 | 1,392 | 43,300 |
| July 30, 2025 | 1,380 | 1,396 | 1,396 | 1,408 | 1,370 | 78,000 |
| July 29, 2025 | 1,430 | 1,400 | 1,400 | 1,440 | 1,397 | 222,200 |
| July 28, 2025 | 1,556 | 1,552 | 1,552 | 1,570 | 1,535 | 92,300 |
| July 25, 2025 | 1,524 | 1,523 | 1,523 | 1,529 | 1,505 | 17,900 |
| July 24, 2025 | 1,510 | 1,524 | 1,524 | 1,533 | 1,502 | 32,200 |
| July 23, 2025 | 1,500 | 1,497 | 1,497 | 1,520 | 1,491 | 37,900 |
| July 22, 2025 | 1,454 | 1,492 | 1,492 | 1,514 | 1,454 | 32,700 |
| July 18, 2025 | 1,498 | 1,463 | 1,463 | 1,498 | 1,462 | 30,100 |
| July 17, 2025 | 1,489 | 1,497 | 1,497 | 1,520 | 1,482 | 19,300 |
| July 16, 2025 | 1,510 | 1,492 | 1,492 | 1,516 | 1,486 | 20,700 |
| July 15, 2025 | 1,534 | 1,507 | 1,507 | 1,534 | 1,501 | 39,600 |
| July 14, 2025 | 1,570 | 1,540 | 1,540 | 1,580 | 1,540 | 46,900 |
| July 11, 2025 | 1,550 | 1,559 | 1,559 | 1,579 | 1,547 | 126,700 |
| July 10, 2025 | 1,486 | 1,515 | 1,515 | 1,524 | 1,479 | 46,600 |
| July 09, 2025 | 1,449 | 1,483 | 1,483 | 1,486 | 1,449 | 18,600 |
| July 08, 2025 | 1,482 | 1,454 | 1,454 | 1,482 | 1,450 | 27,400 |
| July 07, 2025 | 1,490 | 1,478 | 1,478 | 1,509 | 1,467 | 65,100 |
| July 04, 2025 | 1,419 | 1,446 | 1,446 | 1,459 | 1,408 | 46,300 |
| July 03, 2025 | 1,397 | 1,404 | 1,404 | 1,421 | 1,388 | 26,100 |
| July 02, 2025 | 1,395 | 1,397 | 1,397 | 1,398 | 1,373 | 17,100 |
| July 01, 2025 | 1,422 | 1,395 | 1,395 | 1,422 | 1,390 | 16,100 |
| June 30, 2025 | 1,428 | 1,420 | 1,420 | 1,480 | 1,420 | 68,600 |
| June 27, 2025 | 1,387 | 1,368 | 1,368 | 1,400 | 1,366 | 20,800 |
| June 26, 2025 | 1,377 | 1,389 | 1,389 | 1,392 | 1,377 | 10,000 |
| June 25, 2025 | 1,394 | 1,377 | 1,377 | 1,394 | 1,370 | 18,500 |
| June 24, 2025 | 1,392 | 1,395 | 1,395 | 1,442 | 1,392 | 27,300 |
| June 23, 2025 | 1,411 | 1,393 | 1,393 | 1,411 | 1,378 | 32,500 |
| June 20, 2025 | 1,435 | 1,413 | 1,413 | 1,435 | 1,400 | 35,900 |
| June 19, 2025 | 1,423 | 1,428 | 1,428 | 1,453 | 1,423 | 22,200 |
| June 18, 2025 | 1,444 | 1,429 | 1,429 | 1,451 | 1,418 | 32,100 |
| June 17, 2025 | 1,451 | 1,451 | 1,451 | 1,467 | 1,435 | 22,700 |
| June 16, 2025 | 1,467 | 1,440 | 1,440 | 1,484 | 1,440 | 39,700 |
| June 13, 2025 | 1,485 | 1,466 | 1,466 | 1,491 | 1,445 | 36,800 |
| June 12, 2025 | 1,495 | 1,488 | 1,488 | 1,522 | 1,469 | 43,400 |
| June 11, 2025 | 1,514 | 1,473 | 1,473 | 1,531 | 1,473 | 47,700 |
| June 10, 2025 | 1,413 | 1,500 | 1,500 | 1,520 | 1,412 | 145,700 |
| June 09, 2025 | 1,440 | 1,415 | 1,415 | 1,447 | 1,414 | 37,600 |
| June 06, 2025 | 1,455 | 1,438 | 1,438 | 1,473 | 1,438 | 27,500 |
| June 05, 2025 | 1,490 | 1,452 | 1,452 | 1,499 | 1,452 | 41,300 |
| June 04, 2025 | 1,475 | 1,490 | 1,490 | 1,642 | 1,464 | 453,200 |
| June 03, 2025 | 1,543 | 1,460 | 1,460 | 1,553 | 1,450 | 143,700 |
| June 02, 2025 | 1,476 | 1,517 | 1,517 | 1,524 | 1,461 | 140,100 |
| May 30, 2025 | 1,569 | 1,476 | 1,476 | 1,570 | 1,444 | 252,500 |
| May 29, 2025 | 1,487 | 1,499 | 1,499 | 1,574 | 1,455 | 472,500 |
| May 28, 2025 | 1,341 | 1,307 | 1,307 | 1,346 | 1,307 | 21,500 |
| May 27, 2025 | 1,293 | 1,332 | 1,332 | 1,358 | 1,293 | 40,500 |
| May 26, 2025 | 1,295 | 1,293 | 1,293 | 1,323 | 1,287 | 20,200 |
| May 23, 2025 | 1,283 | 1,295 | 1,295 | 1,301 | 1,283 | 11,400 |