2,007.00
+29(+1.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,978 | 2,007 | 2,000 | 2,009 | 1,978 | 87,200 |
| August 15, 2025 | 1,980 | 1,978 | 1,978 | 1,989 | 1,964 | 89,500 |
| August 14, 2025 | 2,000 | 1,991 | 1,991 | 2,007 | 1,987 | 74,900 |
| August 13, 2025 | 1,979 | 2,000 | 2,000 | 2,009 | 1,972 | 106,500 |
| August 12, 2025 | 1,980 | 1,979 | 1,979 | 1,992 | 1,967 | 113,400 |
| August 08, 2025 | 1,957 | 1,973 | 1,973 | 1,986 | 1,947 | 141,500 |
| August 07, 2025 | 1,996 | 2,007 | 2,007 | 2,023 | 1,992 | 118,600 |
| August 06, 2025 | 1,996 | 2,006 | 2,006 | 2,006 | 1,987 | 110,600 |
| August 05, 2025 | 1,960 | 1,984 | 1,984 | 1,996 | 1,949 | 122,100 |
| August 04, 2025 | 1,940 | 1,957 | 1,957 | 1,958 | 1,936 | 89,400 |
| August 01, 2025 | 1,945 | 1,955 | 1,955 | 1,958 | 1,935 | 152,600 |
| July 31, 2025 | 1,905 | 1,921 | 1,921 | 1,933 | 1,885 | 142,000 |
| July 30, 2025 | 1,921 | 1,895 | 1,895 | 1,930 | 1,895 | 673,800 |
| July 29, 2025 | 1,915 | 1,926 | 1,926 | 1,933 | 1,905 | 118,300 |
| July 28, 2025 | 1,931 | 1,926 | 1,926 | 1,938 | 1,920 | 73,500 |
| July 25, 2025 | 1,895 | 1,923 | 1,923 | 1,927 | 1,880 | 84,900 |
| July 24, 2025 | 1,903 | 1,899 | 1,899 | 1,916 | 1,891 | 102,300 |
| July 23, 2025 | 1,903 | 1,891 | 1,891 | 1,903 | 1,870 | 130,500 |
| July 22, 2025 | 1,916 | 1,879 | 1,879 | 1,920 | 1,872 | 141,400 |
| July 18, 2025 | 1,918 | 1,916 | 1,916 | 1,930 | 1,908 | 96,900 |
| July 17, 2025 | 1,954 | 1,920 | 1,920 | 1,954 | 1,912 | 114,300 |
| July 16, 2025 | 1,998 | 1,954 | 1,954 | 2,005 | 1,943 | 152,500 |
| July 15, 2025 | 1,983 | 1,992 | 1,992 | 1,998 | 1,983 | 110,800 |
| July 14, 2025 | 1,968 | 1,978 | 1,978 | 1,983 | 1,966 | 100,300 |
| July 11, 2025 | 1,969 | 1,968 | 1,968 | 1,984 | 1,967 | 96,800 |
| July 10, 2025 | 1,960 | 1,950 | 1,950 | 1,966 | 1,941 | 102,600 |
| July 09, 2025 | 1,931 | 1,954 | 1,954 | 1,970 | 1,931 | 102,500 |
| July 08, 2025 | 1,940 | 1,926 | 1,926 | 1,962 | 1,913 | 194,500 |
| July 07, 2025 | 1,914 | 1,940 | 1,940 | 1,945 | 1,914 | 103,800 |
| July 04, 2025 | 1,887 | 1,912 | 1,912 | 1,919 | 1,887 | 113,700 |
| July 03, 2025 | 1,888 | 1,884 | 1,884 | 1,894 | 1,874 | 106,900 |
| July 02, 2025 | 1,862 | 1,890 | 1,890 | 1,897 | 1,862 | 93,700 |
| July 01, 2025 | 1,849 | 1,862 | 1,862 | 1,865 | 1,848 | 76,000 |
| June 30, 2025 | 1,840 | 1,849 | 1,849 | 1,859 | 1,835 | 68,600 |
| June 27, 2025 | 1,835 | 1,837 | 1,837 | 1,853 | 1,832 | 69,200 |
| June 26, 2025 | 1,848 | 1,863 | 1,828 | 1,879 | 1,840 | 80,700 |
| June 25, 2025 | 1,842 | 1,848 | 1,813.28 | 1,858 | 1,834 | 49,800 |
| June 24, 2025 | 1,875 | 1,847 | 1,812.3 | 1,875 | 1,839 | 60,000 |
| June 23, 2025 | 1,825 | 1,850 | 1,815.24 | 1,857 | 1,815 | 81,400 |
| June 20, 2025 | 1,850 | 1,810 | 1,810 | 1,850 | 1,810 | 107,100 |
| June 19, 2025 | 1,869 | 1,850 | 1,850 | 1,869 | 1,848 | 51,400 |
| June 18, 2025 | 1,874 | 1,869 | 1,869 | 1,878 | 1,869 | 37,900 |
| June 17, 2025 | 1,875 | 1,874 | 1,874 | 1,883 | 1,873 | 34,700 |
| June 16, 2025 | 1,873 | 1,875 | 1,875 | 1,876 | 1,865 | 52,600 |
| June 13, 2025 | 1,897 | 1,873 | 1,873 | 1,903 | 1,857 | 80,500 |
| June 12, 2025 | 1,895 | 1,897 | 1,897 | 1,913 | 1,895 | 58,500 |
| June 11, 2025 | 1,895 | 1,905 | 1,905 | 1,910 | 1,893 | 51,400 |
| June 10, 2025 | 1,893 | 1,895 | 1,895 | 1,914 | 1,892 | 59,000 |
| June 09, 2025 | 1,918 | 1,900 | 1,900 | 1,922 | 1,895 | 43,700 |
| June 06, 2025 | 1,915 | 1,914 | 1,914 | 1,934 | 1,912 | 74,000 |
| June 05, 2025 | 1,897 | 1,907 | 1,907 | 1,908 | 1,887 | 53,200 |
| June 04, 2025 | 1,881 | 1,910 | 1,910 | 1,930 | 1,881 | 98,500 |
| June 03, 2025 | 1,886 | 1,886 | 1,886 | 1,893 | 1,869 | 83,000 |
| June 02, 2025 | 1,902 | 1,896 | 1,896 | 1,913 | 1,886 | 67,100 |
| May 30, 2025 | 1,894 | 1,902 | 1,902 | 1,941 | 1,891 | 155,700 |
| May 29, 2025 | 1,893 | 1,894 | 1,894 | 1,911 | 1,893 | 74,600 |
| May 28, 2025 | 1,911 | 1,891 | 1,891 | 1,915 | 1,891 | 59,000 |
| May 27, 2025 | 1,894 | 1,902 | 1,902 | 1,917 | 1,892 | 57,100 |
| May 26, 2025 | 1,878 | 1,890 | 1,890 | 1,897 | 1,878 | 49,500 |
| May 23, 2025 | 1,889 | 1,877 | 1,877 | 1,889 | 1,865 | 59,500 |