2,893.50
-11(-0.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,900 | 2,893.5 | 2,893.5 | 2,924 | 2,888.5 | 763,300 |
| August 15, 2025 | 2,915.5 | 2,904.5 | 2,904.5 | 2,929 | 2,879 | 1.19M |
| August 14, 2025 | 2,921 | 2,905.5 | 2,905.5 | 2,932.5 | 2,875 | 922,400 |
| August 13, 2025 | 2,899.5 | 2,946 | 2,946 | 2,960.5 | 2,885 | 1.57M |
| August 12, 2025 | 3,048 | 2,912 | 2,912 | 3,059 | 2,901 | 2.14M |
| August 08, 2025 | 2,965.5 | 2,973 | 2,973 | 2,993 | 2,915 | 1.34M |
| August 07, 2025 | 2,888 | 2,960.5 | 2,960.5 | 3,050 | 2,855 | 2.6M |
| August 06, 2025 | 2,834.5 | 2,892.5 | 2,892.5 | 2,904.5 | 2,834.5 | 1.01M |
| August 05, 2025 | 2,850 | 2,834 | 2,834 | 2,869.5 | 2,834 | 860,500 |
| August 04, 2025 | 2,799 | 2,838 | 2,838 | 2,865.5 | 2,799 | 974,500 |
| August 01, 2025 | 2,821 | 2,849 | 2,849 | 2,861 | 2,806 | 769,600 |
| July 31, 2025 | 2,790.5 | 2,821 | 2,821 | 2,833.5 | 2,779 | 829,600 |
| July 30, 2025 | 2,757.5 | 2,787 | 2,787 | 2,795 | 2,745 | 557,300 |
| July 29, 2025 | 2,743 | 2,757.5 | 2,757.5 | 2,766.5 | 2,728 | 683,100 |
| July 28, 2025 | 2,772.5 | 2,747 | 2,747 | 2,785 | 2,747 | 550,400 |
| July 25, 2025 | 2,815.5 | 2,769.5 | 2,769.5 | 2,819.5 | 2,764 | 609,900 |
| July 24, 2025 | 2,798 | 2,815.5 | 2,815.5 | 2,825 | 2,778.5 | 874,500 |
| July 23, 2025 | 2,752.5 | 2,770.5 | 2,770.5 | 2,777 | 2,735 | 921,000 |
| July 22, 2025 | 2,756 | 2,748.5 | 2,748.5 | 2,783 | 2,727 | 601,500 |
| July 18, 2025 | 2,761.5 | 2,756 | 2,756 | 2,789 | 2,749.5 | 738,400 |
| July 17, 2025 | 2,729 | 2,755.5 | 2,755.5 | 2,765 | 2,723 | 601,400 |
| July 16, 2025 | 2,744 | 2,737.5 | 2,737.5 | 2,746.5 | 2,708.5 | 528,100 |
| July 15, 2025 | 2,764.5 | 2,730.5 | 2,730.5 | 2,764.5 | 2,714 | 798,000 |
| July 14, 2025 | 2,716 | 2,735 | 2,735 | 2,758.5 | 2,706 | 1.3M |
| July 11, 2025 | 2,710 | 2,697 | 2,697 | 2,727 | 2,680 | 804,000 |
| July 10, 2025 | 2,710 | 2,697 | 2,697 | 2,720 | 2,681.5 | 837,700 |
| July 09, 2025 | 2,681.5 | 2,708 | 2,708 | 2,724 | 2,681.5 | 991,300 |
| July 08, 2025 | 2,703 | 2,681.5 | 2,681.5 | 2,706 | 2,673 | 750,900 |
| July 07, 2025 | 2,670.5 | 2,689 | 2,689 | 2,695 | 2,663 | 783,900 |
| July 04, 2025 | 2,660.5 | 2,668.5 | 2,668.5 | 2,687.5 | 2,642.5 | 677,400 |
| July 03, 2025 | 2,671 | 2,660.5 | 2,660.5 | 2,686.5 | 2,648 | 695,300 |
| July 02, 2025 | 2,689 | 2,666 | 2,666 | 2,713.5 | 2,659 | 1.03M |
| July 01, 2025 | 2,668 | 2,689 | 2,689 | 2,692 | 2,649.5 | 850,400 |
| June 30, 2025 | 2,666 | 2,668 | 2,668 | 2,708 | 2,640 | 748,700 |
| June 27, 2025 | 2,665 | 2,639 | 2,639 | 2,680.5 | 2,601 | 757,700 |
| June 26, 2025 | 2,656 | 2,650 | 2,650 | 2,661 | 2,620.5 | 812,300 |
| June 25, 2025 | 2,645.5 | 2,647.5 | 2,647.5 | 2,655 | 2,620.5 | 502,200 |
| June 24, 2025 | 2,658 | 2,644.5 | 2,644.5 | 2,672.5 | 2,603.5 | 952,900 |
| June 23, 2025 | 2,621 | 2,620 | 2,620 | 2,639 | 2,589.5 | 781,500 |
| June 20, 2025 | 2,635 | 2,621 | 2,621 | 2,645.5 | 2,606 | 2.65M |
| June 19, 2025 | 2,598 | 2,635 | 2,635 | 2,647 | 2,596 | 1.06M |
| June 18, 2025 | 2,561.5 | 2,584 | 2,584 | 2,604 | 2,560 | 1.34M |
| June 17, 2025 | 2,555 | 2,561.5 | 2,561.5 | 2,586 | 2,551 | 742,400 |
| June 16, 2025 | 2,542.5 | 2,543.5 | 2,543.5 | 2,577.5 | 2,532 | 750,600 |
| June 13, 2025 | 2,508 | 2,522.5 | 2,522.5 | 2,529.5 | 2,489 | 1.09M |
| June 12, 2025 | 2,544 | 2,508 | 2,508 | 2,558 | 2,505 | 897,700 |
| June 11, 2025 | 2,480.5 | 2,548.5 | 2,548.5 | 2,563 | 2,480 | 1.35M |
| June 10, 2025 | 2,439.5 | 2,489 | 2,489 | 2,494 | 2,428 | 1.17M |
| June 09, 2025 | 2,418.5 | 2,439.5 | 2,439.5 | 2,455 | 2,413 | 574,400 |
| June 06, 2025 | 2,456 | 2,421 | 2,421 | 2,461 | 2,409 | 806,600 |
| June 05, 2025 | 2,500 | 2,426 | 2,426 | 2,503 | 2,426 | 1.17M |
| June 04, 2025 | 2,509 | 2,492.5 | 2,492.5 | 2,538 | 2,487.5 | 704,700 |
| June 03, 2025 | 2,505.5 | 2,490 | 2,490 | 2,524.5 | 2,482.5 | 1.09M |
| June 02, 2025 | 2,499.5 | 2,511 | 2,511 | 2,520.5 | 2,486.5 | 1.14M |
| May 30, 2025 | 2,517 | 2,517 | 2,517 | 2,523 | 2,484 | 1.3M |
| May 29, 2025 | 2,486.5 | 2,517 | 2,517 | 2,529.5 | 2,485 | 1.13M |
| May 28, 2025 | 2,507.5 | 2,512.5 | 2,512.5 | 2,531.5 | 2,494.5 | 1.06M |
| May 27, 2025 | 2,506 | 2,507.5 | 2,507.5 | 2,539.5 | 2,482 | 1.03M |
| May 26, 2025 | 2,447 | 2,442.5 | 2,442.5 | 2,460.5 | 2,427 | 687,400 |
| May 23, 2025 | 2,475.5 | 2,447 | 2,447 | 2,489.5 | 2,426 | 1.05M |