1,750.00
+28(+1.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,730 | 1,750 | 1,747 | 1,766 | 1,728 | 314,700 |
| August 15, 2025 | 1,724 | 1,722 | 1,722 | 1,727 | 1,710 | 189,600 |
| August 14, 2025 | 1,744 | 1,724 | 1,724 | 1,744 | 1,717 | 271,900 |
| August 13, 2025 | 1,745 | 1,749 | 1,749 | 1,764 | 1,733 | 245,900 |
| August 12, 2025 | 1,738 | 1,727 | 1,727 | 1,757 | 1,720 | 309,100 |
| August 08, 2025 | 1,756 | 1,750 | 1,750 | 1,768 | 1,747 | 348,700 |
| August 07, 2025 | 1,762 | 1,770 | 1,770 | 1,778 | 1,746 | 311,800 |
| August 06, 2025 | 1,740 | 1,762 | 1,762 | 1,773 | 1,723 | 521,600 |
| August 05, 2025 | 1,684 | 1,717 | 1,717 | 1,728 | 1,681 | 449,400 |
| August 04, 2025 | 1,646 | 1,673 | 1,673 | 1,673 | 1,632 | 513,800 |
| August 01, 2025 | 1,650 | 1,661 | 1,661 | 1,681 | 1,622 | 1.33M |
| July 31, 2025 | 1,791 | 1,826 | 1,826 | 1,831 | 1,787 | 380,500 |
| July 30, 2025 | 1,763 | 1,792 | 1,792 | 1,797 | 1,757 | 249,300 |
| July 29, 2025 | 1,761 | 1,766 | 1,766 | 1,789 | 1,753 | 407,900 |
| July 28, 2025 | 1,800 | 1,772 | 1,772 | 1,802 | 1,759 | 279,200 |
| July 25, 2025 | 1,761 | 1,796 | 1,796 | 1,798 | 1,751 | 367,400 |
| July 24, 2025 | 1,730 | 1,759 | 1,759 | 1,759 | 1,720 | 481,400 |
| July 23, 2025 | 1,730 | 1,707 | 1,707 | 1,747 | 1,698 | 366,000 |
| July 22, 2025 | 1,684 | 1,700 | 1,700 | 1,710 | 1,680 | 338,900 |
| July 18, 2025 | 1,699 | 1,671 | 1,671 | 1,700 | 1,667 | 237,100 |
| July 17, 2025 | 1,710 | 1,692 | 1,692 | 1,710 | 1,685 | 290,100 |
| July 16, 2025 | 1,721 | 1,719 | 1,719 | 1,738 | 1,710 | 287,900 |
| July 15, 2025 | 1,730 | 1,723 | 1,723 | 1,731 | 1,706 | 308,900 |
| July 14, 2025 | 1,690 | 1,728 | 1,728 | 1,733 | 1,685 | 405,600 |
| July 11, 2025 | 1,688 | 1,687 | 1,687 | 1,701 | 1,680 | 352,400 |
| July 10, 2025 | 1,664 | 1,677 | 1,677 | 1,701 | 1,638 | 451,900 |
| July 09, 2025 | 1,637 | 1,660 | 1,660 | 1,660 | 1,632 | 306,200 |
| July 08, 2025 | 1,597 | 1,630 | 1,630 | 1,630 | 1,592 | 324,800 |
| July 07, 2025 | 1,595 | 1,586 | 1,586 | 1,600 | 1,576 | 228,700 |
| July 04, 2025 | 1,615 | 1,612 | 1,612 | 1,648 | 1,606 | 253,500 |
| July 03, 2025 | 1,618 | 1,608 | 1,608 | 1,619 | 1,584 | 376,500 |
| July 02, 2025 | 1,601 | 1,623 | 1,623 | 1,648 | 1,594 | 418,500 |
| July 01, 2025 | 1,615 | 1,619 | 1,619 | 1,651 | 1,611 | 556,300 |
| June 30, 2025 | 1,603 | 1,618 | 1,618 | 1,639 | 1,601 | 709,000 |
| June 27, 2025 | 1,572 | 1,580 | 1,580 | 1,595 | 1,570 | 479,900 |
| June 26, 2025 | 1,545 | 1,554 | 1,554 | 1,570 | 1,534 | 586,100 |
| June 25, 2025 | 1,523 | 1,514 | 1,514 | 1,532 | 1,511 | 242,600 |
| June 24, 2025 | 1,513 | 1,511 | 1,511 | 1,525 | 1,510 | 151,700 |
| June 23, 2025 | 1,500 | 1,502 | 1,502 | 1,537 | 1,497 | 440,400 |
| June 20, 2025 | 1,530 | 1,494 | 1,494 | 1,531 | 1,491 | 338,400 |
| June 19, 2025 | 1,510 | 1,507 | 1,507 | 1,514 | 1,489 | 196,600 |
| June 18, 2025 | 1,489 | 1,502 | 1,502 | 1,508 | 1,488 | 224,000 |
| June 17, 2025 | 1,485 | 1,496 | 1,496 | 1,508 | 1,470 | 287,900 |
| June 16, 2025 | 1,485 | 1,485 | 1,485 | 1,495 | 1,473 | 318,900 |
| June 13, 2025 | 1,463 | 1,468 | 1,468 | 1,500 | 1,448 | 587,200 |
| June 12, 2025 | 1,446 | 1,466 | 1,466 | 1,472 | 1,443 | 191,800 |
| June 11, 2025 | 1,459 | 1,461 | 1,461 | 1,461 | 1,436 | 266,600 |
| June 10, 2025 | 1,461 | 1,463 | 1,463 | 1,479 | 1,452 | 212,200 |
| June 09, 2025 | 1,474 | 1,461 | 1,461 | 1,476 | 1,456 | 167,700 |
| June 06, 2025 | 1,487 | 1,477 | 1,477 | 1,492 | 1,468 | 131,200 |
| June 05, 2025 | 1,486 | 1,483 | 1,483 | 1,500 | 1,463 | 364,600 |
| June 04, 2025 | 1,498 | 1,491 | 1,491 | 1,519 | 1,477 | 461,200 |
| June 03, 2025 | 1,445 | 1,482 | 1,482 | 1,491 | 1,440 | 487,100 |
| June 02, 2025 | 1,413 | 1,455 | 1,455 | 1,459 | 1,411 | 425,300 |
| May 30, 2025 | 1,381 | 1,412 | 1,412 | 1,419 | 1,380 | 219,100 |
| May 29, 2025 | 1,393 | 1,400 | 1,400 | 1,405 | 1,392 | 154,600 |
| May 28, 2025 | 1,413 | 1,391 | 1,391 | 1,416 | 1,391 | 154,700 |
| May 27, 2025 | 1,386 | 1,398 | 1,398 | 1,399 | 1,383 | 91,100 |
| May 26, 2025 | 1,387 | 1,386 | 1,386 | 1,397 | 1,380 | 239,700 |
| May 23, 2025 | 1,365 | 1,387 | 1,387 | 1,417 | 1,361 | 356,100 |