1,910.00
+4.5(+0.24%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,900 | 1,910 | 1,910 | 1,912 | 1,895 | 1.75M |
| August 15, 2025 | 1,900 | 1,905.5 | 1,905.5 | 1,908 | 1,887 | 1.71M |
| August 14, 2025 | 1,889.5 | 1,902 | 1,902 | 1,908 | 1,889.5 | 2.58M |
| August 13, 2025 | 1,889 | 1,882.5 | 1,882.5 | 1,893 | 1,877 | 1.95M |
| August 12, 2025 | 1,870 | 1,884 | 1,884 | 1,893 | 1,870 | 2.39M |
| August 08, 2025 | 1,843 | 1,866.5 | 1,866.5 | 1,869 | 1,839.5 | 2.23M |
| August 07, 2025 | 1,835 | 1,845 | 1,845 | 1,852.5 | 1,834 | 2.24M |
| August 06, 2025 | 1,800.5 | 1,831.5 | 1,831.5 | 1,831.5 | 1,796.5 | 2.69M |
| August 05, 2025 | 1,786.5 | 1,788.5 | 1,788.5 | 1,798.5 | 1,776 | 1.33M |
| August 04, 2025 | 1,763 | 1,787 | 1,787 | 1,798.5 | 1,760 | 1.33M |
| August 01, 2025 | 1,782 | 1,792 | 1,792 | 1,794 | 1,740 | 2.68M |
| July 31, 2025 | 1,762.5 | 1,755 | 1,755 | 1,850 | 1,742 | 4.58M |
| July 30, 2025 | 1,766 | 1,776.5 | 1,776.5 | 1,779.5 | 1,762 | 1.3M |
| July 29, 2025 | 1,750 | 1,767.5 | 1,767.5 | 1,768 | 1,747.5 | 932,900 |
| July 28, 2025 | 1,760 | 1,766 | 1,766 | 1,770 | 1,742 | 1.7M |
| July 25, 2025 | 1,744.5 | 1,761.5 | 1,761.5 | 1,766 | 1,742 | 1.17M |
| July 24, 2025 | 1,732 | 1,756.5 | 1,756.5 | 1,756.5 | 1,725.5 | 1.87M |
| July 23, 2025 | 1,685 | 1,732 | 1,732 | 1,737.5 | 1,684.5 | 2.68M |
| July 22, 2025 | 1,685 | 1,670 | 1,670 | 1,688 | 1,667 | 896,900 |
| July 18, 2025 | 1,690 | 1,683.5 | 1,683.5 | 1,692.5 | 1,680.5 | 814,400 |
| July 17, 2025 | 1,697 | 1,690 | 1,690 | 1,703 | 1,689 | 997,500 |
| July 16, 2025 | 1,715 | 1,699.5 | 1,699.5 | 1,717 | 1,698.5 | 1.08M |
| July 15, 2025 | 1,737 | 1,718.5 | 1,718.5 | 1,741 | 1,712.5 | 1.23M |
| July 14, 2025 | 1,727 | 1,726 | 1,726 | 1,736 | 1,723.5 | 1.04M |
| July 11, 2025 | 1,743 | 1,739.5 | 1,739.5 | 1,752.5 | 1,736.5 | 1.2M |
| July 10, 2025 | 1,736 | 1,728.5 | 1,728.5 | 1,745 | 1,723.5 | 1.33M |
| July 09, 2025 | 1,727 | 1,737.5 | 1,737.5 | 1,747.5 | 1,727 | 1.45M |
| July 08, 2025 | 1,706.5 | 1,726.5 | 1,726.5 | 1,726.5 | 1,704 | 1.06M |
| July 07, 2025 | 1,722 | 1,716 | 1,716 | 1,727 | 1,712.5 | 1.03M |
| July 04, 2025 | 1,730 | 1,721 | 1,721 | 1,735.5 | 1,714.5 | 1.14M |
| July 03, 2025 | 1,720.5 | 1,728 | 1,728 | 1,736.5 | 1,718 | 1.48M |
| July 02, 2025 | 1,679.5 | 1,717.5 | 1,717.5 | 1,719.5 | 1,674 | 2.1M |
| July 01, 2025 | 1,668 | 1,679.5 | 1,679.5 | 1,680 | 1,665 | 1.34M |
| June 30, 2025 | 1,660 | 1,668 | 1,668 | 1,677 | 1,658 | 1.64M |
| June 27, 2025 | 1,645 | 1,654 | 1,654 | 1,664 | 1,643 | 1.57M |
| June 26, 2025 | 1,625 | 1,640 | 1,640 | 1,644 | 1,620 | 1.98M |
| June 25, 2025 | 1,610 | 1,614.5 | 1,614.5 | 1,614.5 | 1,603.5 | 1.14M |
| June 24, 2025 | 1,617 | 1,610 | 1,610 | 1,617.5 | 1,604.5 | 1.07M |
| June 23, 2025 | 1,624.5 | 1,610.5 | 1,610.5 | 1,625 | 1,605.5 | 1.3M |
| June 20, 2025 | 1,617 | 1,618 | 1,618 | 1,626 | 1,615.5 | 2.28M |
| June 19, 2025 | 1,625 | 1,615 | 1,615 | 1,627.5 | 1,614 | 904,700 |
| June 18, 2025 | 1,605 | 1,620 | 1,620 | 1,620 | 1,604 | 903,500 |
| June 17, 2025 | 1,612 | 1,607.5 | 1,607.5 | 1,615.5 | 1,604 | 1.43M |
| June 16, 2025 | 1,619.5 | 1,609 | 1,609 | 1,626.5 | 1,609 | 1.27M |
| June 13, 2025 | 1,625 | 1,613.5 | 1,613.5 | 1,628.5 | 1,613 | 1.43M |
| June 12, 2025 | 1,633 | 1,630 | 1,630 | 1,638.5 | 1,623.5 | 1M |
| June 11, 2025 | 1,624.5 | 1,633.5 | 1,633.5 | 1,633.5 | 1,624.5 | 919,000 |
| June 10, 2025 | 1,620 | 1,624.5 | 1,624.5 | 1,627.5 | 1,618 | 818,200 |
| June 09, 2025 | 1,624 | 1,618.5 | 1,618.5 | 1,625 | 1,616 | 1.08M |
| June 06, 2025 | 1,626.5 | 1,624 | 1,624 | 1,641 | 1,624 | 816,200 |
| June 05, 2025 | 1,618 | 1,622.5 | 1,622.5 | 1,625 | 1,615 | 807,300 |
| June 04, 2025 | 1,631 | 1,621 | 1,621 | 1,631.5 | 1,617.5 | 1.18M |
| June 03, 2025 | 1,621.5 | 1,625.5 | 1,625.5 | 1,626.5 | 1,616 | 1.12M |
| June 02, 2025 | 1,625 | 1,621 | 1,621 | 1,629.5 | 1,614 | 1.03M |
| May 30, 2025 | 1,612 | 1,625 | 1,625 | 1,636 | 1,610.5 | 1.51M |
| May 29, 2025 | 1,612 | 1,617 | 1,617 | 1,620.5 | 1,611.5 | 1.1M |
| May 28, 2025 | 1,630 | 1,613.5 | 1,613.5 | 1,631 | 1,613.5 | 958,000 |
| May 27, 2025 | 1,612.5 | 1,619.5 | 1,619.5 | 1,625 | 1,612 | 915,900 |
| May 26, 2025 | 1,605.5 | 1,610 | 1,610 | 1,611 | 1,601.5 | 1.04M |
| May 23, 2025 | 1,615 | 1,606.5 | 1,606.5 | 1,617 | 1,606.5 | 1.1M |