1,785.00
+28.5(+1.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,755 | 1,785 | 1,785 | 1,826 | 1,752.5 | 1.34M |
| August 15, 2025 | 1,720.5 | 1,756.5 | 1,756.5 | 1,760.5 | 1,709 | 880,800 |
| August 14, 2025 | 1,790 | 1,726 | 1,726 | 1,804 | 1,725 | 1.09M |
| August 13, 2025 | 1,765 | 1,808 | 1,808 | 1,813 | 1,764.5 | 1.01M |
| August 12, 2025 | 1,774 | 1,774 | 1,774 | 1,791 | 1,758.5 | 1.15M |
| August 08, 2025 | 1,778.5 | 1,764.5 | 1,764.5 | 1,793 | 1,763.5 | 660,200 |
| August 07, 2025 | 1,755 | 1,773.5 | 1,773.5 | 1,789 | 1,751 | 1.16M |
| August 06, 2025 | 1,713 | 1,755 | 1,755 | 1,755 | 1,713 | 906,200 |
| August 05, 2025 | 1,723.5 | 1,728 | 1,728 | 1,746 | 1,707.5 | 790,000 |
| August 04, 2025 | 1,632.5 | 1,710 | 1,710 | 1,727.5 | 1,616.5 | 1.7M |
| August 01, 2025 | 1,631 | 1,659.5 | 1,659.5 | 1,686.5 | 1,630.5 | 1.98M |
| July 31, 2025 | 1,632 | 1,643.5 | 1,643.5 | 1,699.5 | 1,590 | 7.13M |
| July 30, 2025 | 1,801 | 1,832 | 1,832 | 1,847 | 1,799.5 | 1.51M |
| July 29, 2025 | 1,753 | 1,797.5 | 1,797.5 | 1,807 | 1,743 | 754,900 |
| July 28, 2025 | 1,808 | 1,786.5 | 1,786.5 | 1,822 | 1,711 | 1.17M |
| July 25, 2025 | 1,835 | 1,811 | 1,811 | 1,835.5 | 1,808 | 846,400 |
| July 24, 2025 | 1,848 | 1,832.5 | 1,832.5 | 1,848 | 1,812.5 | 880,900 |
| July 23, 2025 | 1,837.5 | 1,846.5 | 1,846.5 | 1,865 | 1,828 | 1M |
| July 22, 2025 | 1,810 | 1,807.5 | 1,807.5 | 1,830.5 | 1,805 | 582,200 |
| July 18, 2025 | 1,835.5 | 1,822.5 | 1,822.5 | 1,835.5 | 1,813.5 | 502,500 |
| July 17, 2025 | 1,810.5 | 1,833.5 | 1,833.5 | 1,833.5 | 1,805.5 | 532,700 |
| July 16, 2025 | 1,827 | 1,821.5 | 1,821.5 | 1,837.5 | 1,820 | 591,000 |
| July 15, 2025 | 1,805 | 1,820 | 1,820 | 1,823.5 | 1,796 | 635,600 |
| July 14, 2025 | 1,784 | 1,799.5 | 1,799.5 | 1,809.5 | 1,767.5 | 556,800 |
| July 11, 2025 | 1,805 | 1,785 | 1,785 | 1,826.5 | 1,764 | 768,200 |
| July 10, 2025 | 1,817 | 1,801 | 1,801 | 1,819 | 1,790 | 578,200 |
| July 09, 2025 | 1,819.5 | 1,815.5 | 1,815.5 | 1,824.5 | 1,800 | 600,100 |
| July 08, 2025 | 1,810 | 1,812.5 | 1,812.5 | 1,835.5 | 1,802.5 | 921,300 |
| July 07, 2025 | 1,806 | 1,809.5 | 1,809.5 | 1,813 | 1,795.5 | 505,000 |
| July 04, 2025 | 1,816 | 1,803 | 1,803 | 1,821.5 | 1,797 | 398,500 |
| July 03, 2025 | 1,814 | 1,816.5 | 1,816.5 | 1,823 | 1,798 | 1.21M |
| July 02, 2025 | 1,832 | 1,816.5 | 1,816.5 | 1,861.5 | 1,812 | 849,700 |
| July 01, 2025 | 1,887.5 | 1,860.5 | 1,860.5 | 1,895.5 | 1,858 | 819,800 |
| June 30, 2025 | 1,877 | 1,868 | 1,868 | 1,886.5 | 1,861.5 | 781,900 |
| June 27, 2025 | 1,873.5 | 1,859 | 1,859 | 1,888 | 1,850.5 | 939,200 |
| June 26, 2025 | 1,815 | 1,853 | 1,853 | 1,864.5 | 1,814 | 905,000 |
| June 25, 2025 | 1,830 | 1,834.5 | 1,834.5 | 1,840 | 1,813 | 621,200 |
| June 24, 2025 | 1,837.5 | 1,826.5 | 1,826.5 | 1,840.5 | 1,803 | 770,700 |
| June 23, 2025 | 1,830 | 1,824 | 1,824 | 1,835 | 1,800 | 1.07M |
| June 20, 2025 | 1,815 | 1,840 | 1,840 | 1,848.5 | 1,801.5 | 1.56M |
| June 19, 2025 | 1,804.5 | 1,822.5 | 1,822.5 | 1,828 | 1,781 | 1.14M |
| June 18, 2025 | 1,800 | 1,809.5 | 1,809.5 | 1,827.5 | 1,800 | 1.44M |
| June 17, 2025 | 1,770.5 | 1,792 | 1,792 | 1,818.5 | 1,765.5 | 1.83M |
| June 16, 2025 | 1,720 | 1,738.5 | 1,738.5 | 1,749.5 | 1,717 | 1.16M |
| June 13, 2025 | 1,725 | 1,712.5 | 1,712.5 | 1,736 | 1,707 | 1.12M |
| June 12, 2025 | 1,700 | 1,718 | 1,718 | 1,727.5 | 1,700 | 797,400 |
| June 11, 2025 | 1,688.5 | 1,710 | 1,710 | 1,714 | 1,685.5 | 1.06M |
| June 10, 2025 | 1,688 | 1,685 | 1,685 | 1,703 | 1,670 | 828,000 |
| June 09, 2025 | 1,655 | 1,666 | 1,666 | 1,674 | 1,653 | 638,000 |
| June 06, 2025 | 1,636 | 1,652.5 | 1,652.5 | 1,657 | 1,629.5 | 591,800 |
| June 05, 2025 | 1,675 | 1,642.5 | 1,642.5 | 1,678 | 1,642.5 | 686,600 |
| June 04, 2025 | 1,687 | 1,678 | 1,678 | 1,703 | 1,678 | 1.04M |
| June 03, 2025 | 1,672 | 1,665 | 1,665 | 1,686.5 | 1,662 | 1.05M |
| June 02, 2025 | 1,650 | 1,646 | 1,646 | 1,655 | 1,626 | 768,600 |
| May 30, 2025 | 1,650 | 1,646.5 | 1,646.5 | 1,670 | 1,638.5 | 1.27M |
| May 29, 2025 | 1,664.5 | 1,660 | 1,660 | 1,674.5 | 1,645.5 | 1.41M |
| May 28, 2025 | 1,635.5 | 1,638 | 1,638 | 1,671 | 1,630 | 1.9M |
| May 27, 2025 | 1,612 | 1,606 | 1,606 | 1,626 | 1,589.5 | 1.6M |
| May 26, 2025 | 1,623.5 | 1,630 | 1,630 | 1,637 | 1,610.5 | 2.26M |
| May 23, 2025 | 1,570 | 1,603.5 | 1,603.5 | 1,609.5 | 1,545.5 | 2.51M |