2,146.00
+29.5(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,115 | 2,146 | 2,146 | 2,146 | 2,106 | 4.47M |
| August 21, 2025 | 2,140.5 | 2,116.5 | 2,116.5 | 2,149.5 | 2,110 | 7.28M |
| August 20, 2025 | 2,172 | 2,167.5 | 2,167.5 | 2,184 | 2,161 | 6.39M |
| August 19, 2025 | 2,132 | 2,170 | 2,170 | 2,183 | 2,128.5 | 7.57M |
| August 18, 2025 | 2,103 | 2,129 | 2,129 | 2,136.5 | 2,098.5 | 4.65M |
| August 15, 2025 | 2,108.5 | 2,103 | 2,103 | 2,108.5 | 2,087.5 | 4.71M |
| August 14, 2025 | 2,120 | 2,084.5 | 2,084.5 | 2,126.5 | 2,078 | 5.89M |
| August 13, 2025 | 2,145 | 2,138 | 2,138 | 2,158.5 | 2,129 | 6.1M |
| August 12, 2025 | 2,105 | 2,116.5 | 2,116.5 | 2,126 | 2,095.5 | 6.88M |
| August 08, 2025 | 2,074.5 | 2,104.5 | 2,104.5 | 2,117.5 | 2,068.5 | 7.33M |
| August 07, 2025 | 2,070 | 2,048.5 | 2,048.5 | 2,082 | 2,044.5 | 6.85M |
| August 06, 2025 | 2,094 | 2,083.5 | 2,083.5 | 2,112.5 | 2,083.5 | 5.65M |
| August 05, 2025 | 2,070.5 | 2,084.5 | 2,084.5 | 2,102 | 2,060 | 4.56M |
| August 04, 2025 | 2,040 | 2,083 | 2,083 | 2,083 | 2,023.5 | 5.4M |
| August 01, 2025 | 2,099 | 2,090 | 2,090 | 2,112.5 | 2,070 | 7.76M |
| July 31, 2025 | 2,079 | 2,056 | 2,056 | 2,133 | 2,021 | 15.48M |
| July 30, 2025 | 2,059 | 2,067 | 2,067 | 2,071 | 2,049 | 4.78M |
| July 29, 2025 | 2,078 | 2,067.5 | 2,067.5 | 2,078.5 | 2,053 | 4.72M |
| July 28, 2025 | 2,094 | 2,088 | 2,088 | 2,099 | 2,083.5 | 4.18M |
| July 25, 2025 | 2,140 | 2,077 | 2,077 | 2,141 | 2,071.5 | 7.95M |
| July 24, 2025 | 2,133 | 2,141 | 2,141 | 2,171.5 | 2,116 | 10.65M |
| July 23, 2025 | 2,025.5 | 2,107.5 | 2,107.5 | 2,125 | 2,002.5 | 19.87M |
| July 22, 2025 | 1,952 | 1,940 | 1,940 | 1,967.5 | 1,931 | 5.68M |
| July 18, 2025 | 1,957.5 | 1,956.5 | 1,956.5 | 1,960 | 1,944 | 4.58M |
| July 17, 2025 | 1,943 | 1,960.5 | 1,960.5 | 1,961 | 1,938.5 | 3.23M |
| July 16, 2025 | 1,970.5 | 1,966 | 1,966 | 1,980 | 1,963 | 4.2M |
| July 15, 2025 | 1,971 | 1,970.5 | 1,970.5 | 1,978 | 1,963 | 3.76M |
| July 14, 2025 | 1,972 | 1,970.5 | 1,970.5 | 1,981.5 | 1,962.5 | 3.53M |
| July 11, 2025 | 1,980 | 1,977 | 1,977 | 1,985.5 | 1,958.5 | 5.14M |
| July 10, 2025 | 1,969 | 1,951 | 1,951 | 1,972 | 1,942 | 7.22M |
| July 09, 2025 | 1,979 | 1,977 | 1,977 | 1,983 | 1,961 | 6.18M |
| July 08, 2025 | 1,917 | 1,939 | 1,939 | 1,951.5 | 1,917 | 6.58M |
| July 07, 2025 | 1,947 | 1,921.5 | 1,921.5 | 1,949 | 1,916.5 | 4.32M |
| July 04, 2025 | 1,960 | 1,942 | 1,942 | 1,963 | 1,934 | 4.43M |
| July 03, 2025 | 1,928 | 1,958 | 1,958 | 1,974 | 1,918.5 | 5.65M |
| July 02, 2025 | 1,921 | 1,928 | 1,928 | 1,931.5 | 1,906.5 | 6.18M |
| July 01, 2025 | 1,936 | 1,941.5 | 1,941.5 | 1,941.5 | 1,929 | 4.39M |
| June 30, 2025 | 1,961.5 | 1,950.5 | 1,950.5 | 1,965 | 1,934 | 6.08M |
| June 27, 2025 | 1,950 | 1,957.5 | 1,957.5 | 1,972 | 1,942.5 | 6.38M |
| June 26, 2025 | 1,895 | 1,920 | 1,920 | 1,936 | 1,891 | 5.77M |
| June 25, 2025 | 1,903.5 | 1,896.5 | 1,896.5 | 1,912 | 1,888 | 4.12M |
| June 24, 2025 | 1,935.5 | 1,900 | 1,900 | 1,946 | 1,896.5 | 3.67M |
| June 23, 2025 | 1,927 | 1,915 | 1,915 | 1,930 | 1,903.5 | 3.79M |
| June 20, 2025 | 1,945 | 1,926 | 1,926 | 1,951.5 | 1,926 | 13.13M |
| June 19, 2025 | 1,940 | 1,943 | 1,943 | 1,952 | 1,933.5 | 4.15M |
| June 18, 2025 | 1,920 | 1,948.5 | 1,948.5 | 1,955 | 1,920 | 5.56M |
| June 17, 2025 | 1,895 | 1,922 | 1,922 | 1,922 | 1,894.5 | 3.77M |
| June 16, 2025 | 1,909 | 1,898 | 1,898 | 1,913 | 1,894.5 | 4.09M |
| June 13, 2025 | 1,905 | 1,891 | 1,891 | 1,906.5 | 1,877.5 | 7.51M |
| June 12, 2025 | 1,926 | 1,915.5 | 1,915.5 | 1,928.5 | 1,905.5 | 6.15M |
| June 11, 2025 | 1,959.5 | 1,936.5 | 1,936.5 | 1,959.5 | 1,936.5 | 6.35M |
| June 10, 2025 | 1,953 | 1,949.5 | 1,949.5 | 1,961.5 | 1,945.5 | 5.42M |
| June 09, 2025 | 1,947 | 1,944 | 1,944 | 1,951.5 | 1,941 | 3.86M |
| June 06, 2025 | 1,920.5 | 1,930 | 1,930 | 1,939 | 1,919 | 4.67M |
| June 05, 2025 | 1,921.5 | 1,901.5 | 1,901.5 | 1,925 | 1,881.5 | 8.36M |
| June 04, 2025 | 1,953 | 1,941.5 | 1,941.5 | 1,970 | 1,933.5 | 7.45M |
| June 03, 2025 | 1,926 | 1,913 | 1,913 | 1,928.5 | 1,889.5 | 5.79M |
| June 02, 2025 | 1,948 | 1,935 | 1,935 | 1,954.5 | 1,931 | 5.99M |
| May 30, 2025 | 1,948.5 | 1,961.5 | 1,961.5 | 1,963.5 | 1,945.5 | 19.78M |
| May 29, 2025 | 1,961 | 1,982 | 1,982 | 1,996 | 1,959 | 7.19M |