1,899.00
+7.5(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,891.5 | 1,899 | 1,899 | 1,910 | 1,886 | 1.27M |
| August 15, 2025 | 1,891 | 1,891.5 | 1,891.5 | 1,894.5 | 1,877 | 1.11M |
| August 14, 2025 | 1,928 | 1,891.5 | 1,891.5 | 1,939.5 | 1,890 | 1.41M |
| August 13, 2025 | 1,960 | 1,953.5 | 1,953.5 | 1,985.5 | 1,949.5 | 1.62M |
| August 12, 2025 | 1,939 | 1,933.5 | 1,933.5 | 1,961.5 | 1,925 | 1.75M |
| August 08, 2025 | 1,883 | 1,921 | 1,921 | 1,921 | 1,868 | 2.09M |
| August 07, 2025 | 1,875 | 1,878.5 | 1,878.5 | 1,883 | 1,856 | 1.6M |
| August 06, 2025 | 1,899.5 | 1,868.5 | 1,868.5 | 1,911 | 1,865.5 | 2.89M |
| August 05, 2025 | 1,947 | 1,939.5 | 1,939.5 | 1,969 | 1,926 | 1.76M |
| August 04, 2025 | 1,896.5 | 1,924 | 1,924 | 1,931.5 | 1,895 | 1.7M |
| August 01, 2025 | 1,950 | 1,969.5 | 1,969.5 | 1,979 | 1,935.5 | 1.35M |
| July 31, 2025 | 1,914 | 1,925.5 | 1,925.5 | 1,933 | 1,905 | 2.08M |
| July 30, 2025 | 1,903.5 | 1,921 | 1,921 | 1,928 | 1,902 | 1.08M |
| July 29, 2025 | 1,898 | 1,914 | 1,914 | 1,920.5 | 1,884 | 1.32M |
| July 28, 2025 | 1,896.5 | 1,918.5 | 1,918.5 | 1,925 | 1,894 | 818,900 |
| July 25, 2025 | 1,940 | 1,896.5 | 1,896.5 | 1,941 | 1,896 | 1.19M |
| July 24, 2025 | 1,960 | 1,942 | 1,942 | 1,962.5 | 1,936 | 1.43M |
| July 23, 2025 | 1,881 | 1,955.5 | 1,955.5 | 1,962 | 1,874.5 | 2.29M |
| July 22, 2025 | 1,850 | 1,841 | 1,841 | 1,882.5 | 1,840.5 | 1.15M |
| July 18, 2025 | 1,889 | 1,863 | 1,863 | 1,889 | 1,863 | 1.03M |
| July 17, 2025 | 1,850 | 1,881 | 1,881 | 1,886 | 1,841.5 | 978,100 |
| July 16, 2025 | 1,860 | 1,865 | 1,865 | 1,877.5 | 1,855 | 1.09M |
| July 15, 2025 | 1,875.5 | 1,869 | 1,869 | 1,890 | 1,857.5 | 1.23M |
| July 14, 2025 | 1,876.5 | 1,874.5 | 1,874.5 | 1,885.5 | 1,862 | 1.18M |
| July 11, 2025 | 1,899 | 1,884 | 1,884 | 1,912 | 1,877.5 | 1.45M |
| July 10, 2025 | 1,879 | 1,859 | 1,859 | 1,883 | 1,851.5 | 1.24M |
| July 09, 2025 | 1,880 | 1,896.5 | 1,896.5 | 1,900 | 1,877 | 1.24M |
| July 08, 2025 | 1,850 | 1,865 | 1,865 | 1,869 | 1,847 | 1.69M |
| July 07, 2025 | 1,896 | 1,855.5 | 1,855.5 | 1,896 | 1,855.5 | 793,600 |
| July 04, 2025 | 1,917.5 | 1,896.5 | 1,896.5 | 1,919.5 | 1,885 | 1.1M |
| July 03, 2025 | 1,878.5 | 1,908 | 1,908 | 1,909.5 | 1,870.5 | 1.93M |
| July 02, 2025 | 1,872 | 1,884.5 | 1,884.5 | 1,885.5 | 1,857.5 | 1.78M |
| July 01, 2025 | 1,905 | 1,884.5 | 1,884.5 | 1,915 | 1,869 | 2.12M |
| June 30, 2025 | 1,916 | 1,913 | 1,913 | 1,942.5 | 1,907 | 1.87M |
| June 27, 2025 | 1,878.5 | 1,900 | 1,900 | 1,906.5 | 1,845 | 2.91M |
| June 26, 2025 | 1,846.5 | 1,863 | 1,863 | 1,870.5 | 1,845.5 | 941,900 |
| June 25, 2025 | 1,830 | 1,856 | 1,856 | 1,860 | 1,830 | 1.37M |
| June 24, 2025 | 1,838 | 1,843 | 1,843 | 1,853 | 1,827.5 | 1.46M |
| June 23, 2025 | 1,819 | 1,821 | 1,821 | 1,825.5 | 1,798 | 1.25M |
| June 20, 2025 | 1,843 | 1,838 | 1,838 | 1,853 | 1,831.5 | 2.6M |
| June 19, 2025 | 1,863 | 1,837.5 | 1,837.5 | 1,863 | 1,836 | 1.13M |
| June 18, 2025 | 1,823 | 1,863.5 | 1,863.5 | 1,863.5 | 1,822 | 2.55M |
| June 17, 2025 | 1,833 | 1,863 | 1,863 | 1,863 | 1,828.5 | 1.6M |
| June 16, 2025 | 1,837 | 1,836 | 1,836 | 1,850 | 1,821.5 | 1.56M |
| June 13, 2025 | 1,860.5 | 1,830 | 1,830 | 1,863.5 | 1,822 | 2.62M |
| June 12, 2025 | 1,880 | 1,857 | 1,857 | 1,884 | 1,846.5 | 1.77M |
| June 11, 2025 | 1,879.5 | 1,887.5 | 1,887.5 | 1,895.5 | 1,870 | 2.35M |
| June 10, 2025 | 1,900 | 1,883 | 1,883 | 1,919 | 1,878 | 2.82M |
| June 09, 2025 | 1,825 | 1,860.5 | 1,860.5 | 1,875 | 1,823 | 2.31M |
| June 06, 2025 | 1,825 | 1,820.5 | 1,820.5 | 1,840.5 | 1,817 | 1.72M |
| June 05, 2025 | 1,817 | 1,835 | 1,835 | 1,844 | 1,811 | 3.15M |
| June 04, 2025 | 1,840 | 1,843 | 1,843 | 1,862 | 1,835 | 2.94M |
| June 03, 2025 | 1,844 | 1,844 | 1,844 | 1,867.5 | 1,837.5 | 2.11M |
| June 02, 2025 | 1,898.5 | 1,858.5 | 1,858.5 | 1,903 | 1,847 | 2.69M |
| May 30, 2025 | 1,897 | 1,896.5 | 1,896.5 | 1,940.5 | 1,893 | 28.76M |
| May 29, 2025 | 1,891 | 1,922.5 | 1,922.5 | 1,923.5 | 1,883 | 3.29M |
| May 28, 2025 | 1,866.5 | 1,881 | 1,881 | 1,893.5 | 1,855.5 | 2.78M |
| May 27, 2025 | 1,868 | 1,855.5 | 1,855.5 | 1,871 | 1,840.5 | 1.81M |
| May 26, 2025 | 1,854 | 1,854 | 1,854 | 1,856 | 1,835 | 2.18M |
| May 23, 2025 | 1,873 | 1,861.5 | 1,861.5 | 1,877.5 | 1,854 | 2.47M |