1,923.00
+41(+2.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,884 | 1,923 | 1,923 | 1,936 | 1,884 | 47,400 |
| August 15, 2025 | 1,859 | 1,882 | 1,882 | 1,886 | 1,858 | 31,400 |
| August 14, 2025 | 1,845 | 1,875 | 1,875 | 1,875 | 1,835 | 30,500 |
| August 13, 2025 | 1,819 | 1,884 | 1,884 | 1,896 | 1,814 | 65,200 |
| August 12, 2025 | 1,850 | 1,832 | 1,832 | 1,866 | 1,830 | 57,800 |
| August 08, 2025 | 1,874 | 1,873 | 1,873 | 1,886 | 1,850 | 57,600 |
| August 07, 2025 | 1,817 | 1,867 | 1,867 | 1,867 | 1,803 | 107,200 |
| August 06, 2025 | 1,785 | 1,813 | 1,813 | 1,830 | 1,780 | 72,200 |
| August 05, 2025 | 1,786 | 1,790 | 1,790 | 1,830 | 1,761 | 87,200 |
| August 04, 2025 | 1,685 | 1,747 | 1,747 | 1,750 | 1,680 | 77,800 |
| August 01, 2025 | 1,630 | 1,700 | 1,700 | 1,755 | 1,611 | 196,900 |
| July 31, 2025 | 1,604 | 1,639 | 1,639 | 1,639 | 1,588 | 113,200 |
| July 30, 2025 | 1,589 | 1,589 | 1,589 | 1,601 | 1,570 | 44,600 |
| July 29, 2025 | 1,589 | 1,589 | 1,589 | 1,602 | 1,577 | 36,500 |
| July 28, 2025 | 1,622 | 1,614 | 1,614 | 1,631 | 1,599 | 41,000 |
| July 25, 2025 | 1,608 | 1,626 | 1,626 | 1,630 | 1,588 | 82,100 |
| July 24, 2025 | 1,579 | 1,606 | 1,606 | 1,639 | 1,572 | 128,200 |
| July 23, 2025 | 1,510 | 1,533 | 1,533 | 1,534 | 1,510 | 43,900 |
| July 22, 2025 | 1,510 | 1,500 | 1,500 | 1,525 | 1,500 | 35,700 |
| July 18, 2025 | 1,502 | 1,509 | 1,509 | 1,514 | 1,493 | 38,700 |
| July 17, 2025 | 1,495 | 1,506 | 1,506 | 1,517 | 1,495 | 28,300 |
| July 16, 2025 | 1,487 | 1,490 | 1,490 | 1,497 | 1,481 | 39,800 |
| July 15, 2025 | 1,454 | 1,487 | 1,487 | 1,487 | 1,441 | 41,200 |
| July 14, 2025 | 1,443 | 1,440 | 1,440 | 1,482 | 1,436 | 64,400 |
| July 11, 2025 | 1,415 | 1,413 | 1,413 | 1,425 | 1,406 | 24,500 |
| July 10, 2025 | 1,393 | 1,408 | 1,408 | 1,420 | 1,391 | 50,500 |
| July 09, 2025 | 1,375 | 1,388 | 1,388 | 1,405 | 1,371 | 41,200 |
| July 08, 2025 | 1,340 | 1,368 | 1,368 | 1,381 | 1,338 | 39,400 |
| July 07, 2025 | 1,364 | 1,346 | 1,346 | 1,371 | 1,340 | 41,000 |
| July 04, 2025 | 1,394 | 1,369 | 1,369 | 1,400 | 1,360 | 36,500 |
| July 03, 2025 | 1,370 | 1,388 | 1,388 | 1,396 | 1,370 | 30,900 |
| July 02, 2025 | 1,353 | 1,369 | 1,369 | 1,391 | 1,353 | 37,700 |
| July 01, 2025 | 1,377 | 1,369 | 1,369 | 1,382 | 1,361 | 26,900 |
| June 30, 2025 | 1,400 | 1,377 | 1,377 | 1,406 | 1,377 | 56,900 |
| June 27, 2025 | 1,405 | 1,402 | 1,402 | 1,416 | 1,392 | 51,800 |
| June 26, 2025 | 1,410 | 1,405 | 1,405 | 1,414 | 1,395 | 50,000 |
| June 25, 2025 | 1,427 | 1,410 | 1,410 | 1,427 | 1,393 | 56,100 |
| June 24, 2025 | 1,485 | 1,439 | 1,439 | 1,486 | 1,422 | 67,000 |
| June 23, 2025 | 1,467 | 1,477 | 1,477 | 1,491 | 1,463 | 29,600 |
| June 20, 2025 | 1,473 | 1,467 | 1,467 | 1,491 | 1,464 | 26,500 |
| June 19, 2025 | 1,485 | 1,484 | 1,484 | 1,501 | 1,472 | 17,700 |
| June 18, 2025 | 1,479 | 1,491 | 1,491 | 1,506 | 1,479 | 37,400 |
| June 17, 2025 | 1,493 | 1,488 | 1,488 | 1,505 | 1,487 | 19,500 |
| June 16, 2025 | 1,490 | 1,506 | 1,506 | 1,519 | 1,488 | 26,100 |
| June 13, 2025 | 1,513 | 1,490 | 1,490 | 1,518 | 1,463 | 42,300 |
| June 12, 2025 | 1,532 | 1,529 | 1,529 | 1,540 | 1,520 | 18,500 |
| June 11, 2025 | 1,515 | 1,532 | 1,532 | 1,544 | 1,508 | 32,300 |
| June 10, 2025 | 1,535 | 1,518 | 1,518 | 1,555 | 1,518 | 29,100 |
| June 09, 2025 | 1,585 | 1,547 | 1,547 | 1,592 | 1,547 | 48,000 |
| June 06, 2025 | 1,526 | 1,550 | 1,550 | 1,550 | 1,525 | 36,900 |
| June 05, 2025 | 1,481 | 1,540 | 1,540 | 1,540 | 1,475 | 47,700 |
| June 04, 2025 | 1,463 | 1,484 | 1,484 | 1,489 | 1,456 | 126,700 |
| June 03, 2025 | 1,507 | 1,469 | 1,469 | 1,507 | 1,464 | 32,700 |
| June 02, 2025 | 1,500 | 1,507 | 1,507 | 1,515 | 1,484 | 42,600 |
| May 30, 2025 | 1,462 | 1,499 | 1,499 | 1,502 | 1,460 | 37,900 |
| May 29, 2025 | 1,472 | 1,474 | 1,474 | 1,488 | 1,467 | 17,900 |
| May 28, 2025 | 1,495 | 1,475 | 1,475 | 1,499 | 1,467 | 24,700 |
| May 27, 2025 | 1,465 | 1,484 | 1,484 | 1,489 | 1,465 | 20,200 |
| May 26, 2025 | 1,447 | 1,463 | 1,463 | 1,464 | 1,440 | 16,000 |
| May 23, 2025 | 1,453 | 1,462 | 1,462 | 1,469 | 1,453 | 8,700 |