2,047.00
+9(+0.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,057 | 2,047 | 2,047 | 2,079 | 2,043 | 101,600 |
| August 15, 2025 | 1,982 | 2,038 | 2,038 | 2,038 | 1,971 | 108,600 |
| August 14, 2025 | 1,988 | 1,977 | 1,977 | 2,001 | 1,971 | 66,500 |
| August 13, 2025 | 1,975 | 1,988 | 1,988 | 2,010 | 1,960 | 172,100 |
| August 12, 2025 | 1,933 | 1,971 | 1,971 | 1,974 | 1,919 | 279,200 |
| August 08, 2025 | 1,876 | 1,861 | 1,861 | 1,889 | 1,854 | 123,200 |
| August 07, 2025 | 1,866 | 1,872 | 1,872 | 1,872 | 1,854 | 45,900 |
| August 06, 2025 | 1,850 | 1,870 | 1,870 | 1,870 | 1,850 | 40,300 |
| August 05, 2025 | 1,847 | 1,850 | 1,850 | 1,860 | 1,835 | 54,700 |
| August 04, 2025 | 1,839 | 1,848 | 1,848 | 1,852 | 1,833 | 56,500 |
| August 01, 2025 | 1,839 | 1,871 | 1,871 | 1,875 | 1,839 | 49,300 |
| July 31, 2025 | 1,825 | 1,855 | 1,855 | 1,855 | 1,825 | 56,200 |
| July 30, 2025 | 1,824 | 1,825 | 1,825 | 1,835 | 1,813 | 56,100 |
| July 29, 2025 | 1,823 | 1,827 | 1,827 | 1,838 | 1,819 | 51,500 |
| July 28, 2025 | 1,829 | 1,829 | 1,829 | 1,832 | 1,818 | 62,000 |
| July 25, 2025 | 1,837 | 1,820 | 1,820 | 1,837 | 1,810 | 70,500 |
| July 24, 2025 | 1,830 | 1,840 | 1,840 | 1,855 | 1,820 | 127,300 |
| July 23, 2025 | 1,795 | 1,820 | 1,820 | 1,820 | 1,785 | 134,300 |
| July 22, 2025 | 1,772 | 1,781 | 1,781 | 1,798 | 1,770 | 65,900 |
| July 18, 2025 | 1,775 | 1,768 | 1,768 | 1,790 | 1,766 | 39,700 |
| July 17, 2025 | 1,771 | 1,779 | 1,779 | 1,783 | 1,751 | 52,000 |
| July 16, 2025 | 1,789 | 1,767 | 1,767 | 1,789 | 1,762 | 35,400 |
| July 15, 2025 | 1,755 | 1,789 | 1,789 | 1,789 | 1,753 | 76,800 |
| July 14, 2025 | 1,755 | 1,759 | 1,759 | 1,771 | 1,755 | 49,100 |
| July 11, 2025 | 1,760 | 1,760 | 1,760 | 1,777 | 1,751 | 48,300 |
| July 10, 2025 | 1,759 | 1,757 | 1,757 | 1,765 | 1,743 | 54,000 |
| July 09, 2025 | 1,775 | 1,759 | 1,759 | 1,784 | 1,755 | 68,800 |
| July 08, 2025 | 1,743 | 1,765 | 1,765 | 1,775 | 1,743 | 57,400 |
| July 07, 2025 | 1,761 | 1,744 | 1,744 | 1,761 | 1,738 | 55,600 |
| July 04, 2025 | 1,760 | 1,760 | 1,760 | 1,770 | 1,755 | 51,300 |
| July 03, 2025 | 1,755 | 1,756 | 1,756 | 1,773 | 1,755 | 40,800 |
| July 02, 2025 | 1,746 | 1,758 | 1,758 | 1,801 | 1,746 | 138,400 |
| July 01, 2025 | 1,759 | 1,755 | 1,755 | 1,762 | 1,742 | 56,100 |
| June 30, 2025 | 1,755 | 1,763 | 1,763 | 1,779 | 1,755 | 100,400 |
| June 27, 2025 | 1,734 | 1,754 | 1,754 | 1,768 | 1,727 | 225,700 |
| June 26, 2025 | 1,802 | 1,783 | 1,738 | 1,810 | 1,781 | 216,000 |
| June 25, 2025 | 1,780 | 1,798 | 1,752.62 | 1,800 | 1,762 | 114,800 |
| June 24, 2025 | 1,790 | 1,779 | 1,734.1 | 1,802 | 1,773 | 107,400 |
| June 23, 2025 | 1,771 | 1,777 | 1,777 | 1,791 | 1,762 | 125,600 |
| June 20, 2025 | 1,800 | 1,772 | 1,772 | 1,806 | 1,772 | 137,700 |
| June 19, 2025 | 1,780 | 1,807 | 1,807 | 1,815 | 1,768 | 103,800 |
| June 18, 2025 | 1,778 | 1,779 | 1,779 | 1,788 | 1,756 | 177,100 |
| June 17, 2025 | 1,753 | 1,779 | 1,779 | 1,780 | 1,745 | 77,700 |
| June 16, 2025 | 1,732 | 1,751 | 1,751 | 1,757 | 1,731 | 95,800 |
| June 13, 2025 | 1,742 | 1,711 | 1,711 | 1,742 | 1,705 | 93,200 |
| June 12, 2025 | 1,731 | 1,741 | 1,741 | 1,743 | 1,722 | 55,200 |
| June 11, 2025 | 1,727 | 1,732 | 1,732 | 1,736 | 1,724 | 31,200 |
| June 10, 2025 | 1,728 | 1,725 | 1,725 | 1,743 | 1,725 | 37,700 |
| June 09, 2025 | 1,751 | 1,723 | 1,723 | 1,751 | 1,721 | 47,300 |
| June 06, 2025 | 1,732 | 1,736 | 1,736 | 1,749 | 1,720 | 42,800 |
| June 05, 2025 | 1,735 | 1,729 | 1,729 | 1,738 | 1,715 | 45,700 |
| June 04, 2025 | 1,731 | 1,735 | 1,735 | 1,743 | 1,731 | 39,800 |
| June 03, 2025 | 1,746 | 1,727 | 1,727 | 1,746 | 1,722 | 44,400 |
| June 02, 2025 | 1,750 | 1,742 | 1,742 | 1,750 | 1,730 | 68,500 |
| May 30, 2025 | 1,751 | 1,751 | 1,751 | 1,768 | 1,748 | 48,000 |
| May 29, 2025 | 1,751 | 1,761 | 1,761 | 1,762 | 1,748 | 38,000 |
| May 28, 2025 | 1,765 | 1,751 | 1,751 | 1,769 | 1,742 | 51,800 |
| May 27, 2025 | 1,732 | 1,756 | 1,756 | 1,756 | 1,724 | 67,500 |
| May 26, 2025 | 1,704 | 1,718 | 1,718 | 1,718 | 1,695 | 45,800 |
| May 23, 2025 | 1,708 | 1,704 | 1,704 | 1,716 | 1,696 | 40,400 |