2,030.00
+175(+9.43%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,961 | 2,030 | 2,030 | 2,030 | 1,921 | 1.29M |
| August 15, 2025 | 1,802 | 1,855 | 1,855 | 1,865 | 1,798 | 352,200 |
| August 14, 2025 | 1,783 | 1,801 | 1,801 | 1,854 | 1,764 | 490,300 |
| August 13, 2025 | 1,816 | 1,785 | 1,785 | 1,839 | 1,762 | 581,600 |
| August 12, 2025 | 1,820 | 1,816 | 1,816 | 1,930 | 1,771 | 1.3M |
| August 08, 2025 | 1,606 | 1,780 | 1,780 | 1,855 | 1,579 | 802,200 |
| August 07, 2025 | 1,580 | 1,598 | 1,598 | 1,604 | 1,565 | 380,000 |
| August 06, 2025 | 1,514 | 1,608 | 1,608 | 1,630 | 1,513 | 797,200 |
| August 05, 2025 | 1,520 | 1,506 | 1,506 | 1,548 | 1,498 | 692,600 |
| August 04, 2025 | 1,395 | 1,433 | 1,433 | 1,433 | 1,387 | 158,900 |
| August 01, 2025 | 1,435 | 1,425 | 1,425 | 1,445 | 1,417 | 98,000 |
| July 31, 2025 | 1,402 | 1,405 | 1,405 | 1,419 | 1,394 | 114,000 |
| July 30, 2025 | 1,417 | 1,402 | 1,402 | 1,417 | 1,391 | 148,100 |
| July 29, 2025 | 1,437 | 1,416 | 1,416 | 1,437 | 1,398 | 137,400 |
| July 28, 2025 | 1,443 | 1,440 | 1,440 | 1,469 | 1,417 | 196,500 |
| July 25, 2025 | 1,434 | 1,435 | 1,435 | 1,453 | 1,417 | 122,000 |
| July 24, 2025 | 1,421 | 1,447 | 1,447 | 1,459 | 1,415 | 280,000 |
| July 23, 2025 | 1,380 | 1,410 | 1,410 | 1,410 | 1,362 | 222,200 |
| July 22, 2025 | 1,367 | 1,365 | 1,365 | 1,383 | 1,345 | 203,300 |
| July 18, 2025 | 1,360 | 1,369 | 1,369 | 1,376 | 1,350 | 148,300 |
| July 17, 2025 | 1,370 | 1,361 | 1,361 | 1,397 | 1,361 | 187,000 |
| July 16, 2025 | 1,399 | 1,385 | 1,385 | 1,403 | 1,377 | 125,000 |
| July 15, 2025 | 1,450 | 1,406 | 1,406 | 1,450 | 1,393 | 231,300 |
| July 14, 2025 | 1,376 | 1,447 | 1,447 | 1,479 | 1,369 | 665,400 |
| July 11, 2025 | 1,403 | 1,385 | 1,385 | 1,405 | 1,371 | 194,800 |
| July 10, 2025 | 1,419 | 1,410 | 1,410 | 1,422 | 1,376 | 317,400 |
| July 09, 2025 | 1,358 | 1,406 | 1,406 | 1,413 | 1,358 | 408,900 |
| July 08, 2025 | 1,383 | 1,344 | 1,344 | 1,415 | 1,338 | 524,800 |
| July 07, 2025 | 1,265 | 1,359 | 1,359 | 1,372 | 1,253 | 782,600 |
| July 04, 2025 | 1,284 | 1,257 | 1,257 | 1,288 | 1,251 | 119,500 |
| July 03, 2025 | 1,230 | 1,273 | 1,273 | 1,298 | 1,230 | 298,000 |
| July 02, 2025 | 1,285 | 1,229 | 1,229 | 1,320 | 1,226 | 418,900 |
| July 01, 2025 | 1,226 | 1,277 | 1,277 | 1,292 | 1,200 | 396,000 |
| June 30, 2025 | 1,193 | 1,217 | 1,217 | 1,217 | 1,185 | 223,800 |
| June 27, 2025 | 1,193 | 1,185 | 1,185 | 1,204 | 1,167 | 207,700 |
| June 26, 2025 | 1,175 | 1,175 | 1,175 | 1,175 | 1,147 | 152,900 |
| June 25, 2025 | 1,192 | 1,175 | 1,175 | 1,195 | 1,158 | 194,400 |
| June 24, 2025 | 1,220 | 1,195 | 1,195 | 1,222 | 1,195 | 136,300 |
| June 23, 2025 | 1,222 | 1,207 | 1,207 | 1,222 | 1,191 | 160,300 |
| June 20, 2025 | 1,245 | 1,230 | 1,230 | 1,256 | 1,230 | 271,000 |
| June 19, 2025 | 1,278 | 1,251 | 1,251 | 1,288 | 1,250 | 165,100 |
| June 18, 2025 | 1,269 | 1,265 | 1,265 | 1,280 | 1,248 | 134,300 |
| June 17, 2025 | 1,278 | 1,263 | 1,263 | 1,285 | 1,261 | 106,600 |
| June 16, 2025 | 1,291 | 1,262 | 1,262 | 1,299 | 1,260 | 155,500 |
| June 13, 2025 | 1,312 | 1,282 | 1,282 | 1,328 | 1,277 | 209,400 |
| June 12, 2025 | 1,331 | 1,296 | 1,296 | 1,338 | 1,283 | 192,800 |
| June 11, 2025 | 1,311 | 1,324 | 1,324 | 1,334 | 1,298 | 304,800 |
| June 10, 2025 | 1,324 | 1,310 | 1,310 | 1,366 | 1,310 | 562,000 |
| June 09, 2025 | 1,480 | 1,339 | 1,339 | 1,480 | 1,329 | 1.06M |
| June 06, 2025 | 1,380 | 1,452 | 1,452 | 1,468 | 1,374 | 764,400 |
| June 05, 2025 | 1,301 | 1,363 | 1,363 | 1,380 | 1,292 | 621,700 |
| June 04, 2025 | 1,324 | 1,307 | 1,307 | 1,348 | 1,295 | 403,100 |
| June 03, 2025 | 1,255 | 1,294 | 1,294 | 1,295 | 1,250 | 550,100 |
| June 02, 2025 | 1,271 | 1,240 | 1,240 | 1,271 | 1,200 | 480,700 |
| May 30, 2025 | 1,174 | 1,265 | 1,265 | 1,273 | 1,151 | 632,800 |
| May 29, 2025 | 1,123 | 1,148 | 1,148 | 1,156 | 1,111 | 88,200 |
| May 28, 2025 | 1,151 | 1,121 | 1,121 | 1,159 | 1,120 | 100,000 |
| May 27, 2025 | 1,125 | 1,146 | 1,146 | 1,148 | 1,119 | 64,800 |
| May 26, 2025 | 1,110 | 1,121 | 1,121 | 1,129 | 1,095 | 91,500 |
| May 23, 2025 | 1,141 | 1,117 | 1,117 | 1,154 | 1,114 | 131,600 |