2,040.00
+21(+1.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,019 | 2,040 | 2,040 | 2,043 | 2,012 | 9,300 |
| August 15, 2025 | 2,030 | 2,019 | 2,019 | 2,030 | 2,000 | 8,600 |
| August 14, 2025 | 1,993 | 2,003 | 2,003 | 2,004 | 1,986 | 5,500 |
| August 13, 2025 | 2,001 | 2,004 | 2,004 | 2,013 | 1,994 | 8,400 |
| August 12, 2025 | 1,977 | 2,001 | 2,001 | 2,033 | 1,977 | 21,800 |
| August 08, 2025 | 1,940 | 1,939 | 1,939 | 1,965 | 1,939 | 5,300 |
| August 07, 2025 | 1,951 | 1,959 | 1,959 | 1,960 | 1,942 | 2,700 |
| August 06, 2025 | 1,918 | 1,951 | 1,951 | 1,951 | 1,918 | 5,600 |
| August 05, 2025 | 1,921 | 1,928 | 1,928 | 1,936 | 1,917 | 7,100 |
| August 04, 2025 | 1,897 | 1,925 | 1,925 | 1,925 | 1,897 | 4,200 |
| August 01, 2025 | 1,936 | 1,924 | 1,924 | 1,938 | 1,915 | 16,100 |
| July 31, 2025 | 1,910 | 1,931 | 1,931 | 1,932 | 1,910 | 5,300 |
| July 30, 2025 | 1,906 | 1,906 | 1,906 | 1,917 | 1,903 | 1,600 |
| July 29, 2025 | 1,914 | 1,909 | 1,909 | 1,914 | 1,897 | 2,600 |
| July 28, 2025 | 1,915 | 1,907 | 1,907 | 1,931 | 1,891 | 8,300 |
| July 25, 2025 | 1,941 | 1,913 | 1,913 | 1,941 | 1,883 | 24,100 |
| July 24, 2025 | 1,870 | 1,866 | 1,866 | 1,896 | 1,856 | 17,100 |
| July 23, 2025 | 1,821 | 1,857 | 1,857 | 1,860 | 1,819 | 33,100 |
| July 22, 2025 | 1,839 | 1,815 | 1,815 | 1,839 | 1,815 | 14,500 |
| July 18, 2025 | 1,828 | 1,814 | 1,814 | 1,828 | 1,803 | 6,800 |
| July 17, 2025 | 1,829 | 1,825 | 1,825 | 1,829 | 1,812 | 8,800 |
| July 16, 2025 | 1,793 | 1,802 | 1,802 | 1,820 | 1,793 | 1,800 |
| July 15, 2025 | 1,785 | 1,806 | 1,806 | 1,817 | 1,783 | 11,100 |
| July 14, 2025 | 1,838 | 1,825 | 1,825 | 1,840 | 1,823 | 12,400 |
| July 11, 2025 | 1,826 | 1,825 | 1,825 | 1,835 | 1,815 | 6,600 |
| July 10, 2025 | 1,844 | 1,823 | 1,823 | 1,844 | 1,823 | 16,800 |
| July 09, 2025 | 1,806 | 1,836 | 1,836 | 1,837 | 1,806 | 15,700 |
| July 08, 2025 | 1,786 | 1,790 | 1,790 | 1,817 | 1,782 | 10,400 |
| July 07, 2025 | 1,788 | 1,784 | 1,784 | 1,793 | 1,773 | 11,700 |
| July 04, 2025 | 1,787 | 1,792 | 1,792 | 1,792 | 1,780 | 2,800 |
| July 03, 2025 | 1,785 | 1,787 | 1,787 | 1,788 | 1,780 | 3,300 |
| July 02, 2025 | 1,811 | 1,791 | 1,791 | 1,811 | 1,782 | 4,300 |
| July 01, 2025 | 1,832 | 1,811 | 1,811 | 1,832 | 1,784 | 11,700 |
| June 30, 2025 | 1,809 | 1,801 | 1,801 | 1,817 | 1,801 | 5,200 |
| June 27, 2025 | 1,790 | 1,795 | 1,795 | 1,810 | 1,783 | 8,800 |
| June 26, 2025 | 1,785 | 1,788 | 1,788 | 1,789 | 1,778 | 7,200 |
| June 25, 2025 | 1,786 | 1,786 | 1,786 | 1,787 | 1,779 | 600 |
| June 24, 2025 | 1,783 | 1,780 | 1,780 | 1,790 | 1,765 | 2,600 |
| June 23, 2025 | 1,770 | 1,779 | 1,779 | 1,791 | 1,765 | 2,200 |
| June 20, 2025 | 1,784 | 1,792 | 1,792 | 1,792 | 1,768 | 6,900 |
| June 19, 2025 | 1,773 | 1,784 | 1,784 | 1,785 | 1,763 | 10,300 |
| June 18, 2025 | 1,786 | 1,773 | 1,773 | 1,799 | 1,772 | 7,500 |
| June 17, 2025 | 1,779 | 1,781 | 1,781 | 1,793 | 1,779 | 6,200 |
| June 16, 2025 | 1,782 | 1,787 | 1,787 | 1,799 | 1,779 | 3,500 |
| June 13, 2025 | 1,855 | 1,784 | 1,784 | 1,855 | 1,781 | 15,900 |
| June 12, 2025 | 1,822 | 1,815 | 1,815 | 1,822 | 1,803 | 5,000 |
| June 11, 2025 | 1,828 | 1,822 | 1,822 | 1,828 | 1,803 | 7,600 |
| June 10, 2025 | 1,820 | 1,826 | 1,826 | 1,826 | 1,801 | 6,000 |
| June 09, 2025 | 1,790 | 1,816 | 1,816 | 1,816 | 1,790 | 4,900 |
| June 06, 2025 | 1,805 | 1,791 | 1,791 | 1,805 | 1,791 | 4,900 |
| June 05, 2025 | 1,832 | 1,800 | 1,800 | 1,832 | 1,800 | 7,400 |
| June 04, 2025 | 1,820 | 1,837 | 1,837 | 1,837 | 1,818 | 4,500 |
| June 03, 2025 | 1,818 | 1,819 | 1,819 | 1,819 | 1,803 | 5,200 |
| June 02, 2025 | 1,815 | 1,818 | 1,818 | 1,818 | 1,804 | 5,900 |
| May 30, 2025 | 1,810 | 1,815 | 1,815 | 1,824 | 1,804 | 12,300 |
| May 29, 2025 | 1,793 | 1,836 | 1,836 | 1,836 | 1,793 | 9,500 |
| May 28, 2025 | 1,780 | 1,802 | 1,802 | 1,805 | 1,780 | 7,100 |
| May 27, 2025 | 1,775 | 1,767 | 1,767 | 1,777 | 1,764 | 4,700 |
| May 26, 2025 | 1,750 | 1,767 | 1,767 | 1,772 | 1,750 | 4,900 |
| May 23, 2025 | 1,755 | 1,755 | 1,755 | 1,766 | 1,755 | 6,100 |