1,788.00
+2(+0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,800 | 1,788 | 1,788 | 1,806.5 | 1,778.5 | 1.47M |
| August 15, 2025 | 1,788 | 1,786 | 1,786 | 1,795.5 | 1,778 | 1.45M |
| August 14, 2025 | 1,789 | 1,781 | 1,781 | 1,817 | 1,774 | 1.8M |
| August 13, 2025 | 1,753 | 1,789 | 1,789 | 1,795 | 1,753 | 2.16M |
| August 12, 2025 | 1,777 | 1,753 | 1,753 | 1,792.5 | 1,746.5 | 2.25M |
| August 08, 2025 | 1,730.5 | 1,776 | 1,776 | 1,784 | 1,686.5 | 4.44M |
| August 07, 2025 | 1,725 | 1,706 | 1,706 | 1,731.5 | 1,692.5 | 1.71M |
| August 06, 2025 | 1,727 | 1,721 | 1,721 | 1,743 | 1,717.5 | 1.58M |
| August 05, 2025 | 1,723.5 | 1,727 | 1,727 | 1,744 | 1,713 | 1.05M |
| August 04, 2025 | 1,696 | 1,715.5 | 1,715.5 | 1,716.5 | 1,687 | 1.18M |
| August 01, 2025 | 1,710 | 1,716.5 | 1,716.5 | 1,732.5 | 1,704.5 | 1.35M |
| July 31, 2025 | 1,697.5 | 1,706.5 | 1,706.5 | 1,707.5 | 1,690 | 1.19M |
| July 30, 2025 | 1,687.5 | 1,700 | 1,700 | 1,700 | 1,680.5 | 913,600 |
| July 29, 2025 | 1,695 | 1,693.5 | 1,693.5 | 1,707 | 1,689 | 1.03M |
| July 28, 2025 | 1,696.5 | 1,710.5 | 1,710.5 | 1,712.5 | 1,693.5 | 935,200 |
| July 25, 2025 | 1,703 | 1,695 | 1,695 | 1,706.5 | 1,691 | 1.19M |
| July 24, 2025 | 1,707 | 1,710 | 1,710 | 1,719 | 1,699.5 | 1.95M |
| July 23, 2025 | 1,651.5 | 1,688 | 1,688 | 1,700 | 1,649 | 2.79M |
| July 22, 2025 | 1,615 | 1,609.5 | 1,609.5 | 1,628 | 1,606.5 | 1.06M |
| July 18, 2025 | 1,615 | 1,612 | 1,612 | 1,624.5 | 1,609 | 947,400 |
| July 17, 2025 | 1,597 | 1,611.5 | 1,611.5 | 1,614.5 | 1,594 | 976,400 |
| July 16, 2025 | 1,607.5 | 1,605 | 1,605 | 1,613 | 1,592.5 | 814,900 |
| July 15, 2025 | 1,611 | 1,612 | 1,612 | 1,621 | 1,604.5 | 777,400 |
| July 14, 2025 | 1,594 | 1,610.5 | 1,610.5 | 1,616.5 | 1,586 | 936,100 |
| July 11, 2025 | 1,609 | 1,594.5 | 1,594.5 | 1,609 | 1,589.5 | 982,900 |
| July 10, 2025 | 1,594 | 1,579 | 1,579 | 1,599 | 1,573.5 | 1.71M |
| July 09, 2025 | 1,590 | 1,601.5 | 1,601.5 | 1,608 | 1,583.5 | 1.1M |
| July 08, 2025 | 1,569.5 | 1,584 | 1,584 | 1,586.5 | 1,559.5 | 1.38M |
| July 07, 2025 | 1,582 | 1,579.5 | 1,579.5 | 1,590 | 1,574 | 915,700 |
| July 04, 2025 | 1,590 | 1,584.5 | 1,584.5 | 1,590 | 1,574 | 858,900 |
| July 03, 2025 | 1,575.5 | 1,582.5 | 1,582.5 | 1,593 | 1,568 | 1.72M |
| July 02, 2025 | 1,573 | 1,580 | 1,580 | 1,586.5 | 1,559 | 1.75M |
| July 01, 2025 | 1,571 | 1,588.5 | 1,588.5 | 1,592.5 | 1,568 | 1.84M |
| June 30, 2025 | 1,596.5 | 1,575.5 | 1,575.5 | 1,602.5 | 1,572 | 1.62M |
| June 27, 2025 | 1,584 | 1,579 | 1,579 | 1,595 | 1,574.5 | 1.49M |
| June 26, 2025 | 1,546 | 1,566 | 1,566 | 1,568 | 1,543.5 | 1.12M |
| June 25, 2025 | 1,540 | 1,542 | 1,542 | 1,551 | 1,535.5 | 1M |
| June 24, 2025 | 1,558 | 1,543 | 1,543 | 1,569 | 1,543 | 1.19M |
| June 23, 2025 | 1,565 | 1,547 | 1,547 | 1,573 | 1,536.5 | 2.36M |
| June 20, 2025 | 1,538.5 | 1,581 | 1,581 | 1,605 | 1,536.5 | 3.93M |
| June 19, 2025 | 1,531 | 1,514 | 1,514 | 1,537 | 1,505.5 | 1.31M |
| June 18, 2025 | 1,515 | 1,523.5 | 1,523.5 | 1,532 | 1,506 | 1.79M |
| June 17, 2025 | 1,531.5 | 1,527 | 1,527 | 1,539.5 | 1,524.5 | 1.16M |
| June 16, 2025 | 1,513 | 1,537 | 1,537 | 1,540 | 1,504.5 | 2.02M |
| June 13, 2025 | 1,493 | 1,499.5 | 1,499.5 | 1,506 | 1,474.5 | 1.99M |
| June 12, 2025 | 1,499.5 | 1,484.5 | 1,484.5 | 1,508 | 1,477.5 | 954,300 |
| June 11, 2025 | 1,488 | 1,489 | 1,489 | 1,492.5 | 1,473.5 | 1.1M |
| June 10, 2025 | 1,478.5 | 1,478.5 | 1,478.5 | 1,485.5 | 1,469 | 857,400 |
| June 09, 2025 | 1,475 | 1,467 | 1,467 | 1,478 | 1,465 | 563,000 |
| June 06, 2025 | 1,468.5 | 1,470.5 | 1,470.5 | 1,474.5 | 1,461.5 | 1.18M |
| June 05, 2025 | 1,478 | 1,475.5 | 1,475.5 | 1,486.5 | 1,468.5 | 1.24M |
| June 04, 2025 | 1,493 | 1,492 | 1,492 | 1,504.5 | 1,486 | 1.22M |
| June 03, 2025 | 1,488 | 1,494 | 1,494 | 1,504 | 1,482 | 1.51M |
| June 02, 2025 | 1,468.5 | 1,485 | 1,485 | 1,486.5 | 1,460.5 | 1.2M |
| May 30, 2025 | 1,473.5 | 1,481.5 | 1,481.5 | 1,481.5 | 1,465 | 1.95M |
| May 29, 2025 | 1,470.5 | 1,493 | 1,493 | 1,498.5 | 1,463 | 1.29M |
| May 28, 2025 | 1,477 | 1,471.5 | 1,471.5 | 1,485 | 1,465 | 1.45M |
| May 27, 2025 | 1,453.5 | 1,451 | 1,451 | 1,456 | 1,442 | 1.1M |
| May 26, 2025 | 1,464 | 1,452 | 1,452 | 1,466.5 | 1,448.5 | 1.26M |
| May 23, 2025 | 1,446.5 | 1,452.5 | 1,452.5 | 1,462 | 1,435.5 | 1.34M |