1,714.00
+10(+0.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,715 | 1,714 | 1,714 | 1,720 | 1,703 | 61,800 |
| August 15, 2025 | 1,699 | 1,704 | 1,704 | 1,708 | 1,686 | 80,200 |
| August 14, 2025 | 1,699 | 1,700 | 1,700 | 1,700 | 1,684 | 38,300 |
| August 13, 2025 | 1,695 | 1,700 | 1,700 | 1,708 | 1,679 | 78,200 |
| August 12, 2025 | 1,683 | 1,680 | 1,680 | 1,693 | 1,666 | 101,400 |
| August 08, 2025 | 1,634 | 1,680 | 1,680 | 1,694 | 1,620 | 127,500 |
| August 07, 2025 | 1,719 | 1,674 | 1,674 | 1,730 | 1,653 | 189,300 |
| August 06, 2025 | 1,709 | 1,716 | 1,716 | 1,725 | 1,695 | 98,200 |
| August 05, 2025 | 1,680 | 1,695 | 1,695 | 1,708 | 1,671 | 88,500 |
| August 04, 2025 | 1,640 | 1,659 | 1,659 | 1,667 | 1,630 | 105,300 |
| August 01, 2025 | 1,665 | 1,679 | 1,679 | 1,687 | 1,665 | 70,500 |
| July 31, 2025 | 1,680 | 1,667 | 1,667 | 1,696 | 1,657 | 94,700 |
| July 30, 2025 | 1,661 | 1,684 | 1,684 | 1,685 | 1,660 | 54,900 |
| July 29, 2025 | 1,675 | 1,669 | 1,669 | 1,683 | 1,664 | 69,300 |
| July 28, 2025 | 1,699 | 1,689 | 1,689 | 1,700 | 1,676 | 63,000 |
| July 25, 2025 | 1,690 | 1,699 | 1,699 | 1,711 | 1,675 | 121,600 |
| July 24, 2025 | 1,676 | 1,695 | 1,695 | 1,700 | 1,668 | 125,000 |
| July 23, 2025 | 1,647 | 1,670 | 1,670 | 1,675 | 1,646 | 185,500 |
| July 22, 2025 | 1,597 | 1,630 | 1,630 | 1,630 | 1,597 | 70,600 |
| July 18, 2025 | 1,610 | 1,595 | 1,595 | 1,617 | 1,595 | 48,500 |
| July 17, 2025 | 1,617 | 1,604 | 1,604 | 1,617 | 1,600 | 52,600 |
| July 16, 2025 | 1,624 | 1,625 | 1,625 | 1,640 | 1,619 | 77,100 |
| July 15, 2025 | 1,614 | 1,622 | 1,622 | 1,641 | 1,614 | 92,900 |
| July 14, 2025 | 1,631 | 1,613 | 1,613 | 1,641 | 1,609 | 72,800 |
| July 11, 2025 | 1,623 | 1,624 | 1,624 | 1,637 | 1,622 | 77,400 |
| July 10, 2025 | 1,624 | 1,607 | 1,607 | 1,625 | 1,600 | 88,500 |
| July 09, 2025 | 1,598 | 1,616 | 1,616 | 1,628 | 1,598 | 90,300 |
| July 08, 2025 | 1,563 | 1,588 | 1,588 | 1,593 | 1,561 | 92,700 |
| July 07, 2025 | 1,605 | 1,573 | 1,573 | 1,605 | 1,560 | 128,000 |
| July 04, 2025 | 1,638 | 1,608 | 1,608 | 1,644 | 1,599 | 175,800 |
| July 03, 2025 | 1,594 | 1,635 | 1,635 | 1,635 | 1,591 | 170,400 |
| July 02, 2025 | 1,562 | 1,584 | 1,584 | 1,595 | 1,560 | 114,200 |
| July 01, 2025 | 1,580 | 1,571 | 1,571 | 1,598 | 1,566 | 100,400 |
| June 30, 2025 | 1,610 | 1,576 | 1,576 | 1,627 | 1,562 | 172,600 |
| June 27, 2025 | 1,588 | 1,597 | 1,597 | 1,606 | 1,578 | 131,100 |
| June 26, 2025 | 1,545 | 1,574 | 1,574 | 1,576 | 1,540 | 110,500 |
| June 25, 2025 | 1,548 | 1,530 | 1,530 | 1,553 | 1,530 | 80,900 |
| June 24, 2025 | 1,545 | 1,537 | 1,537 | 1,547 | 1,522 | 95,000 |
| June 23, 2025 | 1,525 | 1,519 | 1,519 | 1,532 | 1,512 | 96,500 |
| June 20, 2025 | 1,550 | 1,542 | 1,542 | 1,560 | 1,531 | 108,100 |
| June 19, 2025 | 1,554 | 1,550 | 1,550 | 1,556 | 1,532 | 71,900 |
| June 18, 2025 | 1,555 | 1,554 | 1,554 | 1,567 | 1,535 | 124,800 |
| June 17, 2025 | 1,568 | 1,557 | 1,557 | 1,571 | 1,545 | 109,100 |
| June 16, 2025 | 1,583 | 1,573 | 1,573 | 1,597 | 1,571 | 115,600 |
| June 13, 2025 | 1,603 | 1,569 | 1,569 | 1,609 | 1,566 | 155,400 |
| June 12, 2025 | 1,628 | 1,610 | 1,610 | 1,645 | 1,603 | 187,800 |
| June 11, 2025 | 1,640 | 1,633 | 1,633 | 1,654 | 1,621 | 162,400 |
| June 10, 2025 | 1,689 | 1,645 | 1,645 | 1,690 | 1,635 | 440,000 |
| June 09, 2025 | 1,792 | 1,687 | 1,687 | 1,849 | 1,676 | 1.92M |
| June 06, 2025 | 1,512 | 1,712 | 1,712 | 1,724 | 1,512 | 1.29M |
| June 05, 2025 | 1,478 | 1,496 | 1,496 | 1,499 | 1,477 | 37,900 |
| June 04, 2025 | 1,489 | 1,490 | 1,490 | 1,500 | 1,484 | 45,000 |
| June 03, 2025 | 1,485 | 1,481 | 1,481 | 1,491 | 1,470 | 69,800 |
| June 02, 2025 | 1,500 | 1,488 | 1,488 | 1,514 | 1,477 | 75,700 |
| May 30, 2025 | 1,472 | 1,515 | 1,515 | 1,516 | 1,470 | 97,600 |
| May 29, 2025 | 1,473 | 1,488 | 1,488 | 1,489 | 1,469 | 57,100 |
| May 28, 2025 | 1,493 | 1,469 | 1,469 | 1,495 | 1,463 | 79,000 |
| May 27, 2025 | 1,452 | 1,473 | 1,473 | 1,477 | 1,451 | 50,700 |
| May 26, 2025 | 1,454 | 1,457 | 1,457 | 1,470 | 1,448 | 81,400 |
| May 23, 2025 | 1,457 | 1,445 | 1,445 | 1,467 | 1,445 | 108,800 |