1,923.50
+6(+0.31%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,917 | 1,923.5 | 1,923.5 | 1,935 | 1,904 | 5.5M |
| August 15, 2025 | 1,926.5 | 1,917.5 | 1,917.5 | 1,944.5 | 1,910 | 6.87M |
| August 14, 2025 | 1,959.5 | 1,931 | 1,931 | 1,978.5 | 1,924 | 7.53M |
| August 13, 2025 | 1,944.5 | 1,994 | 1,994 | 1,999 | 1,936.5 | 10.87M |
| August 12, 2025 | 1,905 | 1,918 | 1,918 | 1,947 | 1,895.5 | 9.86M |
| August 08, 2025 | 1,880.5 | 1,905 | 1,905 | 1,919 | 1,862 | 10.45M |
| August 07, 2025 | 1,826 | 1,877 | 1,877 | 1,894 | 1,820.5 | 9.24M |
| August 06, 2025 | 1,812 | 1,809 | 1,809 | 1,818.5 | 1,789 | 4.64M |
| August 05, 2025 | 1,815 | 1,813.5 | 1,813.5 | 1,839 | 1,788 | 7.4M |
| August 04, 2025 | 1,800 | 1,781 | 1,781 | 1,819 | 1,766 | 13.75M |
| August 01, 2025 | 1,862 | 1,876 | 1,876 | 1,912 | 1,850 | 10.78M |
| July 31, 2025 | 1,816 | 1,857 | 1,857 | 1,860 | 1,811 | 7.16M |
| July 30, 2025 | 1,814 | 1,807.5 | 1,807.5 | 1,828 | 1,798 | 6.46M |
| July 29, 2025 | 1,825 | 1,801 | 1,801 | 1,829 | 1,796.5 | 6.71M |
| July 28, 2025 | 1,850 | 1,846 | 1,846 | 1,862 | 1,835.5 | 6.3M |
| July 25, 2025 | 1,856.5 | 1,815.5 | 1,815.5 | 1,864 | 1,810 | 7.9M |
| July 24, 2025 | 1,833.5 | 1,842.5 | 1,842.5 | 1,860 | 1,814 | 10.32M |
| July 23, 2025 | 1,725 | 1,815 | 1,815 | 1,818.5 | 1,725 | 17.28M |
| July 22, 2025 | 1,652 | 1,656 | 1,656 | 1,688.5 | 1,644 | 5.57M |
| July 18, 2025 | 1,688.5 | 1,675 | 1,675 | 1,705 | 1,673 | 6.48M |
| July 17, 2025 | 1,640.5 | 1,660 | 1,660 | 1,666.5 | 1,627.5 | 5.58M |
| July 16, 2025 | 1,675 | 1,652 | 1,652 | 1,685 | 1,644.5 | 5.88M |
| July 15, 2025 | 1,678 | 1,687.5 | 1,687.5 | 1,694 | 1,654 | 6.14M |
| July 14, 2025 | 1,653 | 1,663 | 1,663 | 1,676.5 | 1,647 | 4.98M |
| July 11, 2025 | 1,656 | 1,664.5 | 1,664.5 | 1,671.5 | 1,640.5 | 8.92M |
| July 10, 2025 | 1,637.5 | 1,616 | 1,616 | 1,639 | 1,612 | 7.5M |
| July 09, 2025 | 1,649.5 | 1,642.5 | 1,642.5 | 1,650 | 1,620.5 | 4.29M |
| July 08, 2025 | 1,600 | 1,634 | 1,634 | 1,638 | 1,592.5 | 8.86M |
| July 07, 2025 | 1,611.5 | 1,586 | 1,586 | 1,614.5 | 1,582.5 | 3.75M |
| July 04, 2025 | 1,663 | 1,619 | 1,619 | 1,665 | 1,610 | 6M |
| July 03, 2025 | 1,605.5 | 1,632.5 | 1,632.5 | 1,634.5 | 1,590 | 13.25M |
| July 02, 2025 | 1,623 | 1,605.5 | 1,605.5 | 1,641 | 1,587 | 11.29M |
| July 01, 2025 | 1,680 | 1,636 | 1,636 | 1,689 | 1,625 | 7.28M |
| June 30, 2025 | 1,708.5 | 1,695.5 | 1,695.5 | 1,719 | 1,682 | 10.9M |
| June 27, 2025 | 1,625 | 1,675.5 | 1,675.5 | 1,707 | 1,616.5 | 12.32M |
| June 26, 2025 | 1,583 | 1,591 | 1,591 | 1,606 | 1,576 | 7.6M |
| June 25, 2025 | 1,583 | 1,589.5 | 1,589.5 | 1,595 | 1,565 | 4.81M |
| June 24, 2025 | 1,590 | 1,565 | 1,565 | 1,595 | 1,557.5 | 6.93M |
| June 23, 2025 | 1,568.5 | 1,558 | 1,558 | 1,577.5 | 1,547 | 5.36M |
| June 20, 2025 | 1,534.5 | 1,578.5 | 1,578.5 | 1,587 | 1,527 | 14.63M |
| June 19, 2025 | 1,560.5 | 1,534 | 1,534 | 1,562 | 1,534 | 4.83M |
| June 18, 2025 | 1,511 | 1,549 | 1,549 | 1,549 | 1,508.5 | 6.55M |
| June 17, 2025 | 1,521.5 | 1,528.5 | 1,528.5 | 1,534 | 1,512.5 | 5.9M |
| June 16, 2025 | 1,512 | 1,511.5 | 1,511.5 | 1,515 | 1,491 | 5.28M |
| June 13, 2025 | 1,522 | 1,493 | 1,493 | 1,523 | 1,486.5 | 14.99M |
| June 12, 2025 | 1,566.5 | 1,542 | 1,542 | 1,570 | 1,531.5 | 6.81M |
| June 11, 2025 | 1,562.5 | 1,581 | 1,581 | 1,581 | 1,545 | 5.27M |
| June 10, 2025 | 1,548.5 | 1,543 | 1,543 | 1,574 | 1,531.5 | 6.35M |
| June 09, 2025 | 1,538.5 | 1,536.5 | 1,536.5 | 1,544.5 | 1,523.5 | 5.36M |
| June 06, 2025 | 1,507 | 1,513.5 | 1,513.5 | 1,516 | 1,494.5 | 5.33M |
| June 05, 2025 | 1,519 | 1,507 | 1,507 | 1,521.5 | 1,497.5 | 6.13M |
| June 04, 2025 | 1,548 | 1,542.5 | 1,542.5 | 1,564.5 | 1,536.5 | 6.35M |
| June 03, 2025 | 1,528.5 | 1,508 | 1,508 | 1,528.5 | 1,505.5 | 6.1M |
| June 02, 2025 | 1,565.5 | 1,536 | 1,536 | 1,571 | 1,536 | 6.05M |
| May 30, 2025 | 1,573.5 | 1,600 | 1,600 | 1,600 | 1,573 | 21.67M |
| May 29, 2025 | 1,582 | 1,602 | 1,602 | 1,607 | 1,578.5 | 7.14M |
| May 28, 2025 | 1,600 | 1,567 | 1,567 | 1,600 | 1,565 | 6.13M |
| May 27, 2025 | 1,553 | 1,570.5 | 1,570.5 | 1,572.5 | 1,531 | 6.84M |
| May 26, 2025 | 1,516 | 1,523 | 1,523 | 1,523 | 1,504.5 | 5.27M |
| May 23, 2025 | 1,541.5 | 1,537 | 1,537 | 1,551 | 1,533 | 5.16M |