1,873.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,872 | 1,872 | 1,872 | 1,878 | 1,863 | 189,100 |
| August 18, 2025 | 1,868 | 1,874 | 1,874 | 1,879 | 1,857 | 227,600 |
| August 15, 2025 | 1,845 | 1,879 | 1,879 | 1,881 | 1,834 | 398,500 |
| August 14, 2025 | 1,840 | 1,834 | 1,834 | 1,848 | 1,819 | 270,500 |
| August 13, 2025 | 1,824 | 1,840 | 1,840 | 1,841 | 1,819 | 334,000 |
| August 12, 2025 | 1,811 | 1,817 | 1,817 | 1,834 | 1,811 | 259,400 |
| August 08, 2025 | 1,790 | 1,809 | 1,809 | 1,811 | 1,785 | 213,900 |
| August 07, 2025 | 1,795 | 1,797 | 1,797 | 1,811 | 1,792 | 225,600 |
| August 06, 2025 | 1,817 | 1,802 | 1,802 | 1,821 | 1,802 | 266,900 |
| August 05, 2025 | 1,776 | 1,807 | 1,807 | 1,817 | 1,775 | 284,800 |
| August 04, 2025 | 1,735 | 1,775 | 1,775 | 1,775 | 1,728 | 290,400 |
| August 01, 2025 | 1,758 | 1,775 | 1,775 | 1,775 | 1,735 | 373,200 |
| July 31, 2025 | 1,730 | 1,764 | 1,764 | 1,800 | 1,717 | 512,100 |
| July 30, 2025 | 1,715 | 1,726 | 1,726 | 1,731 | 1,707 | 197,500 |
| July 29, 2025 | 1,698 | 1,715 | 1,715 | 1,715 | 1,693 | 190,500 |
| July 28, 2025 | 1,714 | 1,711 | 1,711 | 1,727 | 1,708 | 215,100 |
| July 25, 2025 | 1,697 | 1,715 | 1,715 | 1,719 | 1,691 | 262,200 |
| July 24, 2025 | 1,681 | 1,705 | 1,705 | 1,705 | 1,681 | 331,100 |
| July 23, 2025 | 1,675 | 1,679 | 1,679 | 1,691 | 1,671 | 336,200 |
| July 22, 2025 | 1,664 | 1,665 | 1,665 | 1,678 | 1,655 | 247,100 |
| July 18, 2025 | 1,650 | 1,643 | 1,643 | 1,656 | 1,643 | 103,800 |
| July 17, 2025 | 1,640 | 1,647 | 1,647 | 1,650 | 1,633 | 154,800 |
| July 16, 2025 | 1,657 | 1,643 | 1,643 | 1,661 | 1,643 | 155,800 |
| July 15, 2025 | 1,654 | 1,665 | 1,665 | 1,665 | 1,648 | 196,800 |
| July 14, 2025 | 1,660 | 1,659 | 1,659 | 1,668 | 1,650 | 148,300 |
| July 11, 2025 | 1,657 | 1,658 | 1,658 | 1,675 | 1,654 | 232,200 |
| July 10, 2025 | 1,632 | 1,650 | 1,650 | 1,650 | 1,631 | 300,500 |
| July 09, 2025 | 1,630 | 1,636 | 1,636 | 1,650 | 1,629 | 325,700 |
| July 08, 2025 | 1,602 | 1,618 | 1,618 | 1,620 | 1,602 | 223,500 |
| July 07, 2025 | 1,622 | 1,603 | 1,603 | 1,627 | 1,601 | 166,600 |
| July 04, 2025 | 1,644 | 1,619 | 1,619 | 1,645 | 1,616 | 141,400 |
| July 03, 2025 | 1,635 | 1,640 | 1,640 | 1,646 | 1,628 | 234,200 |
| July 02, 2025 | 1,620 | 1,630 | 1,630 | 1,633 | 1,613 | 158,300 |
| July 01, 2025 | 1,620 | 1,623 | 1,623 | 1,624 | 1,613 | 126,100 |
| June 30, 2025 | 1,625 | 1,629 | 1,629 | 1,637 | 1,621 | 193,000 |
| June 27, 2025 | 1,623 | 1,625 | 1,625 | 1,627 | 1,613 | 175,100 |
| June 26, 2025 | 1,582 | 1,609 | 1,609 | 1,609 | 1,581 | 115,000 |
| June 25, 2025 | 1,582 | 1,583 | 1,583 | 1,587 | 1,576 | 102,000 |
| June 24, 2025 | 1,588 | 1,585 | 1,585 | 1,593 | 1,578 | 152,700 |
| June 23, 2025 | 1,586 | 1,575 | 1,575 | 1,587 | 1,572 | 78,300 |
| June 20, 2025 | 1,591 | 1,589 | 1,589 | 1,602 | 1,588 | 114,300 |
| June 19, 2025 | 1,605 | 1,593 | 1,593 | 1,610 | 1,589 | 76,400 |
| June 18, 2025 | 1,587 | 1,605 | 1,605 | 1,609 | 1,587 | 121,900 |
| June 17, 2025 | 1,600 | 1,596 | 1,596 | 1,607 | 1,592 | 136,000 |
| June 16, 2025 | 1,590 | 1,583 | 1,583 | 1,601 | 1,582 | 121,700 |
| June 13, 2025 | 1,596 | 1,585 | 1,585 | 1,599 | 1,581 | 156,500 |
| June 12, 2025 | 1,606 | 1,604 | 1,604 | 1,613 | 1,597 | 142,700 |
| June 11, 2025 | 1,602 | 1,613 | 1,613 | 1,618 | 1,596 | 210,200 |
| June 10, 2025 | 1,604 | 1,604 | 1,604 | 1,617 | 1,602 | 190,900 |
| June 09, 2025 | 1,624 | 1,608 | 1,608 | 1,625 | 1,603 | 151,700 |
| June 06, 2025 | 1,626 | 1,632 | 1,632 | 1,636 | 1,624 | 110,600 |
| June 05, 2025 | 1,622 | 1,617 | 1,617 | 1,625 | 1,607 | 164,400 |
| June 04, 2025 | 1,627 | 1,633 | 1,633 | 1,637 | 1,625 | 114,400 |
| June 03, 2025 | 1,640 | 1,624 | 1,624 | 1,644 | 1,624 | 151,300 |
| June 02, 2025 | 1,620 | 1,636 | 1,636 | 1,636 | 1,616 | 188,900 |
| May 30, 2025 | 1,607 | 1,622 | 1,622 | 1,625 | 1,606 | 217,300 |
| May 29, 2025 | 1,609 | 1,616 | 1,616 | 1,619 | 1,603 | 122,000 |
| May 28, 2025 | 1,621 | 1,605 | 1,605 | 1,623 | 1,604 | 123,600 |
| May 27, 2025 | 1,620 | 1,618 | 1,618 | 1,622 | 1,612 | 118,500 |
| May 26, 2025 | 1,605 | 1,616 | 1,616 | 1,623 | 1,605 | 262,300 |