1,818.00
-2(-0.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,849.5 | 1,818 | 1,818 | 1,872 | 1,818 | 5.99M |
| August 15, 2025 | 1,825 | 1,820 | 1,820 | 1,828.5 | 1,801 | 5.97M |
| August 14, 2025 | 1,865 | 1,825 | 1,825 | 1,868 | 1,809 | 9.55M |
| August 13, 2025 | 1,878 | 1,880 | 1,880 | 1,903.5 | 1,847 | 23.69M |
| August 12, 2025 | 1,730 | 1,758 | 1,758 | 1,787.5 | 1,721 | 12.68M |
| August 08, 2025 | 1,706.5 | 1,727 | 1,727 | 1,735.5 | 1,698 | 13.41M |
| August 07, 2025 | 1,707 | 1,720 | 1,720 | 1,760.5 | 1,703 | 14.86M |
| August 06, 2025 | 1,830 | 1,787 | 1,787 | 1,839 | 1,767 | 12.72M |
| August 05, 2025 | 1,846 | 1,860 | 1,860 | 1,884.5 | 1,835 | 10.49M |
| August 04, 2025 | 1,793 | 1,825.5 | 1,825.5 | 1,832 | 1,783.5 | 7.74M |
| August 01, 2025 | 1,871 | 1,838 | 1,838 | 1,882 | 1,833.5 | 11.1M |
| July 31, 2025 | 1,876 | 1,866 | 1,866 | 1,887 | 1,847 | 9.47M |
| July 30, 2025 | 1,861 | 1,871 | 1,871 | 1,882.5 | 1,844 | 52.33M |
| July 29, 2025 | 1,857 | 1,859 | 1,859 | 1,874.5 | 1,821 | 12.49M |
| July 28, 2025 | 1,862 | 1,882 | 1,882 | 1,889.5 | 1,820.5 | 15.89M |
| July 25, 2025 | 1,917 | 1,826.5 | 1,826.5 | 2,014 | 1,794 | 36.98M |
| July 24, 2025 | 1,945 | 1,917 | 1,917 | 1,953 | 1,900.5 | 14.41M |
| July 23, 2025 | 1,826 | 1,889 | 1,889 | 1,927.5 | 1,790.5 | 18.51M |
| July 22, 2025 | 1,850 | 1,866 | 1,866 | 1,885.5 | 1,846.5 | 9.9M |
| July 18, 2025 | 1,911 | 1,906 | 1,906 | 1,922.5 | 1,887 | 9.43M |
| July 17, 2025 | 1,887 | 1,905.5 | 1,905.5 | 1,913.5 | 1,832 | 13.55M |
| July 16, 2025 | 1,852 | 1,847 | 1,847 | 1,866.5 | 1,834 | 13.08M |
| July 15, 2025 | 1,920 | 1,874.5 | 1,874.5 | 1,926 | 1,866 | 10.72M |
| July 14, 2025 | 1,895 | 1,931 | 1,931 | 1,943 | 1,886 | 6.48M |
| July 11, 2025 | 1,896.5 | 1,928 | 1,928 | 1,959 | 1,893.5 | 9.89M |
| July 10, 2025 | 1,927.5 | 1,893 | 1,893 | 1,934 | 1,889 | 9.67M |
| July 09, 2025 | 1,947 | 1,944 | 1,944 | 1,994 | 1,930.5 | 14.42M |
| July 08, 2025 | 1,840.5 | 1,904 | 1,904 | 1,918 | 1,831.5 | 11.76M |
| July 07, 2025 | 1,885.5 | 1,853.5 | 1,853.5 | 1,888 | 1,834 | 7.95M |
| July 04, 2025 | 1,920 | 1,894.5 | 1,894.5 | 1,931 | 1,884 | 9.29M |
| July 03, 2025 | 1,838 | 1,902 | 1,902 | 1,914 | 1,825.5 | 15.58M |
| July 02, 2025 | 1,735 | 1,815 | 1,815 | 1,862 | 1,733.5 | 21.34M |
| July 01, 2025 | 1,775 | 1,772 | 1,772 | 1,794 | 1,720 | 13.67M |
| June 30, 2025 | 1,802 | 1,789 | 1,789 | 1,813.5 | 1,772 | 16.28M |
| June 27, 2025 | 1,767 | 1,765 | 1,765 | 1,810 | 1,755 | 28.77M |
| June 26, 2025 | 1,948.5 | 1,735.5 | 1,735.5 | 1,958.5 | 1,735 | 49.84M |
| June 25, 2025 | 1,990 | 1,971.5 | 1,971.5 | 1,994 | 1,935.5 | 9.45M |
| June 24, 2025 | 1,961 | 1,934.5 | 1,934.5 | 1,983 | 1,923 | 10.38M |
| June 23, 2025 | 1,901 | 1,955 | 1,955 | 1,981.5 | 1,896 | 11.56M |
| June 20, 2025 | 1,927 | 1,932.5 | 1,932.5 | 1,964 | 1,920 | 13.39M |
| June 19, 2025 | 1,924 | 1,935 | 1,935 | 1,972.5 | 1,918 | 14.78M |
| June 18, 2025 | 1,869 | 1,868.5 | 1,868.5 | 1,879 | 1,835 | 9.54M |
| June 17, 2025 | 1,897 | 1,900 | 1,900 | 1,916 | 1,876.5 | 12.78M |
| June 16, 2025 | 1,892 | 1,865.5 | 1,865.5 | 1,902.5 | 1,858.5 | 13.14M |
| June 13, 2025 | 1,955 | 1,911 | 1,911 | 1,971.5 | 1,902 | 9.82M |
| June 12, 2025 | 1,962.5 | 1,960 | 1,960 | 1,979.5 | 1,940 | 8.15M |
| June 11, 2025 | 1,999.5 | 1,979 | 1,979 | 2,008.5 | 1,967.5 | 10.51M |
| June 10, 2025 | 1,930 | 1,940 | 1,940 | 1,982 | 1,927.5 | 11.12M |
| June 09, 2025 | 1,905.5 | 1,894 | 1,894 | 1,926 | 1,884.5 | 8.47M |
| June 06, 2025 | 1,891 | 1,911 | 1,911 | 1,936 | 1,880.5 | 13.64M |
| June 05, 2025 | 1,865 | 1,866.5 | 1,866.5 | 1,912.5 | 1,852 | 19.19M |
| June 04, 2025 | 1,803 | 1,825 | 1,825 | 1,841.5 | 1,789 | 10.36M |
| June 03, 2025 | 1,752 | 1,763 | 1,763 | 1,783 | 1,750 | 8.98M |
| June 02, 2025 | 1,747 | 1,730 | 1,730 | 1,762 | 1,726.5 | 7.09M |
| May 30, 2025 | 1,778 | 1,783 | 1,783 | 1,787 | 1,748 | 21.87M |
| May 29, 2025 | 1,840 | 1,849 | 1,849 | 1,850 | 1,806.5 | 15.75M |
| May 28, 2025 | 1,770 | 1,760 | 1,760 | 1,778 | 1,745 | 8.06M |
| May 27, 2025 | 1,740 | 1,734.5 | 1,734.5 | 1,744.5 | 1,717 | 6.15M |
| May 26, 2025 | 1,750.5 | 1,745.5 | 1,745.5 | 1,765 | 1,730 | 10.03M |
| May 23, 2025 | 1,776.5 | 1,778 | 1,778 | 1,804 | 1,751 | 13.03M |