1,989.00
+9(+0.45%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,980 | 1,989 | 1,989 | 2,039 | 1,962 | 78,500 |
| August 15, 2025 | 1,960 | 1,980 | 1,980 | 2,000 | 1,939 | 54,800 |
| August 14, 2025 | 1,937 | 1,960 | 1,960 | 1,964 | 1,925 | 26,800 |
| August 13, 2025 | 1,935 | 1,955 | 1,955 | 1,969 | 1,916 | 49,200 |
| August 12, 2025 | 1,921 | 1,927 | 1,927 | 1,934 | 1,912 | 35,300 |
| August 08, 2025 | 1,970 | 1,925 | 1,925 | 1,970 | 1,922 | 53,200 |
| August 07, 2025 | 1,989 | 1,970 | 1,970 | 2,008 | 1,960 | 59,600 |
| August 06, 2025 | 1,980 | 1,988 | 1,988 | 1,989 | 1,969 | 45,300 |
| August 05, 2025 | 1,897 | 1,977 | 1,977 | 1,988 | 1,897 | 99,500 |
| August 04, 2025 | 1,883 | 1,898 | 1,898 | 1,912 | 1,876 | 60,000 |
| August 01, 2025 | 1,931 | 1,923 | 1,923 | 1,948 | 1,910 | 45,100 |
| July 31, 2025 | 1,926 | 1,945 | 1,945 | 1,951 | 1,925 | 58,600 |
| July 30, 2025 | 1,943 | 1,926 | 1,926 | 1,955 | 1,914 | 51,500 |
| July 29, 2025 | 1,891 | 1,944 | 1,944 | 1,944 | 1,881 | 60,500 |
| July 28, 2025 | 1,873 | 1,891 | 1,891 | 1,907 | 1,838 | 171,100 |
| July 25, 2025 | 1,917 | 1,876 | 1,876 | 1,940 | 1,876 | 76,700 |
| July 24, 2025 | 1,915 | 1,900 | 1,900 | 1,934 | 1,881 | 54,800 |
| July 23, 2025 | 1,949 | 1,909 | 1,909 | 1,956 | 1,883 | 115,400 |
| July 22, 2025 | 1,900 | 1,939 | 1,939 | 1,954 | 1,877 | 119,100 |
| July 18, 2025 | 1,865 | 1,910 | 1,910 | 1,914 | 1,827 | 145,200 |
| July 17, 2025 | 1,888 | 1,884 | 1,884 | 1,900 | 1,847 | 95,000 |
| July 16, 2025 | 1,840 | 1,894 | 1,894 | 1,900 | 1,822 | 207,600 |
| July 15, 2025 | 1,798 | 1,880 | 1,880 | 1,893 | 1,750 | 538,100 |
| July 14, 2025 | 1,575 | 1,612 | 1,612 | 1,629 | 1,556 | 199,600 |
| July 11, 2025 | 1,584 | 1,582 | 1,582 | 1,590 | 1,572 | 54,700 |
| July 10, 2025 | 1,564 | 1,584 | 1,584 | 1,596 | 1,540 | 73,700 |
| July 09, 2025 | 1,542 | 1,542 | 1,542 | 1,560 | 1,519 | 72,000 |
| July 08, 2025 | 1,479 | 1,510 | 1,510 | 1,526 | 1,436 | 84,200 |
| July 07, 2025 | 1,430 | 1,483 | 1,483 | 1,488 | 1,430 | 52,500 |
| July 04, 2025 | 1,428 | 1,426 | 1,426 | 1,434 | 1,414 | 12,800 |
| July 03, 2025 | 1,431 | 1,421 | 1,421 | 1,432 | 1,404 | 16,300 |
| July 02, 2025 | 1,469 | 1,430 | 1,430 | 1,469 | 1,430 | 25,100 |
| July 01, 2025 | 1,463 | 1,471 | 1,471 | 1,490 | 1,463 | 27,100 |
| June 30, 2025 | 1,480 | 1,463 | 1,463 | 1,495 | 1,463 | 43,200 |
| June 27, 2025 | 1,470 | 1,466 | 1,466 | 1,477 | 1,460 | 39,500 |
| June 26, 2025 | 1,460 | 1,465 | 1,465 | 1,474 | 1,446 | 44,100 |
| June 25, 2025 | 1,438 | 1,455 | 1,455 | 1,455 | 1,422 | 43,200 |
| June 24, 2025 | 1,432 | 1,428 | 1,428 | 1,438 | 1,410 | 16,700 |
| June 23, 2025 | 1,440 | 1,418 | 1,418 | 1,440 | 1,405 | 31,000 |
| June 20, 2025 | 1,430 | 1,449 | 1,449 | 1,459 | 1,430 | 55,800 |
| June 19, 2025 | 1,430 | 1,441 | 1,441 | 1,444 | 1,420 | 22,200 |
| June 18, 2025 | 1,420 | 1,430 | 1,430 | 1,448 | 1,415 | 58,900 |
| June 17, 2025 | 1,387 | 1,411 | 1,411 | 1,412 | 1,386 | 35,700 |
| June 16, 2025 | 1,372 | 1,387 | 1,387 | 1,393 | 1,360 | 30,200 |
| June 13, 2025 | 1,382 | 1,342 | 1,342 | 1,382 | 1,335 | 34,500 |
| June 12, 2025 | 1,398 | 1,376 | 1,376 | 1,398 | 1,376 | 12,100 |
| June 11, 2025 | 1,385 | 1,393 | 1,393 | 1,405 | 1,365 | 59,200 |
| June 10, 2025 | 1,367 | 1,379 | 1,379 | 1,388 | 1,367 | 34,000 |
| June 09, 2025 | 1,378 | 1,367 | 1,367 | 1,378 | 1,364 | 16,300 |
| June 06, 2025 | 1,351 | 1,376 | 1,376 | 1,402 | 1,351 | 68,600 |
| June 05, 2025 | 1,330 | 1,350 | 1,350 | 1,354 | 1,328 | 41,200 |
| June 04, 2025 | 1,339 | 1,325 | 1,325 | 1,352 | 1,318 | 72,400 |
| June 03, 2025 | 1,318 | 1,341 | 1,341 | 1,344 | 1,312 | 23,300 |
| June 02, 2025 | 1,342 | 1,315 | 1,315 | 1,342 | 1,312 | 46,600 |
| May 30, 2025 | 1,338 | 1,349 | 1,349 | 1,363 | 1,333 | 31,700 |
| May 29, 2025 | 1,317 | 1,340 | 1,340 | 1,346 | 1,309 | 73,100 |
| May 28, 2025 | 1,380 | 1,366 | 1,322 | 1,390 | 1,366 | 123,600 |
| May 27, 2025 | 1,369 | 1,383 | 1,338.45 | 1,385 | 1,361 | 36,700 |
| May 26, 2025 | 1,358 | 1,356 | 1,312.32 | 1,364 | 1,348 | 24,100 |
| May 23, 2025 | 1,350 | 1,341 | 1,297.81 | 1,361 | 1,333 | 43,600 |