2,065.00
+92(+4.66%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,063 | 2,065 | 2,061 | 2,070 | 2,024 | 99,000 |
| August 15, 2025 | 1,962 | 1,973 | 1,973 | 1,977 | 1,946 | 25,100 |
| August 14, 2025 | 1,934 | 1,942 | 1,942 | 1,942 | 1,932 | 11,300 |
| August 13, 2025 | 1,963 | 1,934 | 1,934 | 1,963 | 1,930 | 24,200 |
| August 12, 2025 | 1,936 | 1,945 | 1,945 | 1,958 | 1,936 | 35,300 |
| August 08, 2025 | 1,971 | 1,910 | 1,910 | 1,980 | 1,902 | 51,600 |
| August 07, 2025 | 1,973 | 1,959 | 1,959 | 1,974 | 1,950 | 18,000 |
| August 06, 2025 | 1,954 | 1,973 | 1,973 | 1,973 | 1,954 | 9,300 |
| August 05, 2025 | 1,948 | 1,954 | 1,954 | 1,955 | 1,948 | 8,500 |
| August 04, 2025 | 1,927 | 1,942 | 1,942 | 1,948 | 1,912 | 16,200 |
| August 01, 2025 | 1,929 | 1,950 | 1,950 | 1,950 | 1,927 | 7,000 |
| July 31, 2025 | 1,930 | 1,929 | 1,929 | 1,936 | 1,924 | 7,100 |
| July 30, 2025 | 1,940 | 1,928 | 1,928 | 1,940 | 1,922 | 10,600 |
| July 29, 2025 | 1,946 | 1,937 | 1,937 | 1,946 | 1,928 | 12,000 |
| July 28, 2025 | 1,933 | 1,959 | 1,959 | 1,959 | 1,933 | 20,600 |
| July 25, 2025 | 1,919 | 1,917 | 1,917 | 1,926 | 1,909 | 15,600 |
| July 24, 2025 | 1,902 | 1,918 | 1,918 | 1,918 | 1,902 | 24,800 |
| July 23, 2025 | 1,877 | 1,888 | 1,888 | 1,906 | 1,868 | 25,400 |
| July 22, 2025 | 1,864 | 1,865 | 1,865 | 1,873 | 1,862 | 6,400 |
| July 18, 2025 | 1,888 | 1,864 | 1,864 | 1,888 | 1,864 | 14,300 |
| July 17, 2025 | 1,884 | 1,877 | 1,877 | 1,886 | 1,874 | 8,900 |
| July 16, 2025 | 1,896 | 1,884 | 1,884 | 1,896 | 1,873 | 14,900 |
| July 15, 2025 | 1,895 | 1,896 | 1,896 | 1,900 | 1,874 | 21,800 |
| July 14, 2025 | 1,889 | 1,895 | 1,895 | 1,902 | 1,875 | 17,800 |
| July 11, 2025 | 1,888 | 1,889 | 1,889 | 1,900 | 1,887 | 13,600 |
| July 10, 2025 | 1,898 | 1,888 | 1,888 | 1,898 | 1,875 | 10,900 |
| July 09, 2025 | 1,865 | 1,878 | 1,878 | 1,887 | 1,864 | 18,100 |
| July 08, 2025 | 1,833 | 1,845 | 1,845 | 1,858 | 1,833 | 11,500 |
| July 07, 2025 | 1,861 | 1,837 | 1,837 | 1,861 | 1,835 | 18,400 |
| July 04, 2025 | 1,886 | 1,860 | 1,860 | 1,886 | 1,854 | 11,200 |
| July 03, 2025 | 1,869 | 1,871 | 1,871 | 1,883 | 1,868 | 8,500 |
| July 02, 2025 | 1,872 | 1,873 | 1,873 | 1,883 | 1,866 | 10,700 |
| July 01, 2025 | 1,884 | 1,866 | 1,866 | 1,884 | 1,863 | 9,900 |
| June 30, 2025 | 1,898 | 1,884 | 1,884 | 1,900 | 1,873 | 18,900 |
| June 27, 2025 | 1,872 | 1,870 | 1,870 | 1,883 | 1,869 | 8,500 |
| June 26, 2025 | 1,870 | 1,872 | 1,872 | 1,878 | 1,867 | 13,300 |
| June 25, 2025 | 1,872 | 1,870 | 1,870 | 1,878 | 1,859 | 9,900 |
| June 24, 2025 | 1,846 | 1,856 | 1,856 | 1,861 | 1,846 | 6,000 |
| June 23, 2025 | 1,848 | 1,841 | 1,843 | 1,852 | 1,831 | 12,000 |
| June 20, 2025 | 1,871 | 1,853 | 1,853 | 1,874 | 1,850 | 14,000 |
| June 19, 2025 | 1,872 | 1,870 | 1,870 | 1,872 | 1,863 | 7,500 |
| June 18, 2025 | 1,882 | 1,872 | 1,872 | 1,882 | 1,872 | 8,300 |
| June 17, 2025 | 1,877 | 1,873 | 1,873 | 1,884 | 1,872 | 6,100 |
| June 16, 2025 | 1,861 | 1,871 | 1,871 | 1,876 | 1,852 | 12,500 |
| June 13, 2025 | 1,865 | 1,857 | 1,857 | 1,865 | 1,845 | 20,100 |
| June 12, 2025 | 1,873 | 1,865 | 1,865 | 1,873 | 1,859 | 5,600 |
| June 11, 2025 | 1,880 | 1,861 | 1,861 | 1,884 | 1,855 | 12,500 |
| June 10, 2025 | 1,887 | 1,870 | 1,870 | 1,887 | 1,855 | 13,300 |
| June 09, 2025 | 1,893 | 1,871 | 1,871 | 1,893 | 1,868 | 12,900 |
| June 06, 2025 | 1,852 | 1,873 | 1,873 | 1,906 | 1,852 | 17,400 |
| June 05, 2025 | 1,867 | 1,852 | 1,852 | 1,878 | 1,852 | 11,500 |
| June 04, 2025 | 1,870 | 1,868 | 1,868 | 1,884 | 1,862 | 10,600 |
| June 03, 2025 | 1,892 | 1,872 | 1,872 | 1,892 | 1,872 | 4,700 |
| June 02, 2025 | 1,892 | 1,876 | 1,876 | 1,892 | 1,869 | 7,500 |
| May 30, 2025 | 1,882 | 1,892 | 1,892 | 1,892 | 1,873 | 6,000 |
| May 29, 2025 | 1,876 | 1,881 | 1,881 | 1,893 | 1,876 | 9,800 |
| May 28, 2025 | 1,885 | 1,875 | 1,875 | 1,890 | 1,875 | 7,700 |
| May 27, 2025 | 1,845 | 1,879 | 1,879 | 1,879 | 1,839 | 11,700 |
| May 26, 2025 | 1,820 | 1,846 | 1,846 | 1,850 | 1,820 | 6,700 |
| May 23, 2025 | 1,815 | 1,812 | 1,812 | 1,825 | 1,803 | 11,700 |