2,317.50
-11.5(-0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 2,314 | 2,329 | 2,329 | 2,338.5 | 2,309.5 | 2.35M |
| August 18, 2025 | 2,288 | 2,325 | 2,325 | 2,328.5 | 2,280 | 2.14M |
| August 15, 2025 | 2,265 | 2,267 | 2,267 | 2,268 | 2,239.5 | 2.08M |
| August 14, 2025 | 2,280.5 | 2,264 | 2,264 | 2,291 | 2,256.5 | 2.52M |
| August 13, 2025 | 2,285 | 2,302.5 | 2,302.5 | 2,327.5 | 2,280 | 3.12M |
| August 12, 2025 | 2,249 | 2,271 | 2,271 | 2,280 | 2,240.5 | 3.16M |
| August 08, 2025 | 2,229.5 | 2,249 | 2,249 | 2,257.5 | 2,222 | 3.37M |
| August 07, 2025 | 2,220 | 2,210.5 | 2,210.5 | 2,231 | 2,202 | 2.44M |
| August 06, 2025 | 2,212 | 2,208.5 | 2,208.5 | 2,234.5 | 2,199.5 | 3M |
| August 05, 2025 | 2,180 | 2,184 | 2,184 | 2,204.5 | 2,173.5 | 2.57M |
| August 04, 2025 | 2,110.5 | 2,166.5 | 2,166.5 | 2,181 | 2,104 | 3.18M |
| August 01, 2025 | 2,116 | 2,160.5 | 2,160.5 | 2,204 | 2,115.5 | 5.6M |
| July 31, 2025 | 1,988 | 2,099 | 2,099 | 2,170 | 1,972.5 | 8.96M |
| July 30, 2025 | 1,985.5 | 2,013 | 2,013 | 2,018.5 | 1,980 | 2.69M |
| July 29, 2025 | 1,988 | 1,989 | 1,989 | 2,005 | 1,964.5 | 2.32M |
| July 28, 2025 | 1,992.5 | 2,003 | 2,003 | 2,008 | 1,972 | 2.19M |
| July 25, 2025 | 2,037.5 | 1,992.5 | 1,992.5 | 2,039 | 1,989 | 2.39M |
| July 24, 2025 | 2,030 | 2,048.5 | 2,048.5 | 2,081 | 2,028 | 4.98M |
| July 23, 2025 | 1,922.5 | 1,998.5 | 1,998.5 | 2,003.5 | 1,917 | 6.05M |
| July 22, 2025 | 1,881 | 1,867 | 1,867 | 1,898 | 1,862.5 | 1.71M |
| July 18, 2025 | 1,880 | 1,881 | 1,881 | 1,884.5 | 1,865.5 | 2.07M |
| July 17, 2025 | 1,875.5 | 1,889.5 | 1,889.5 | 1,894 | 1,868 | 1.82M |
| July 16, 2025 | 1,900 | 1,890.5 | 1,890.5 | 1,904.5 | 1,884 | 1.55M |
| July 15, 2025 | 1,898 | 1,894 | 1,894 | 1,904 | 1,885.5 | 1.63M |
| July 14, 2025 | 1,887 | 1,888.5 | 1,888.5 | 1,903 | 1,878 | 1.51M |
| July 11, 2025 | 1,873.5 | 1,887 | 1,887 | 1,896 | 1,860 | 2.52M |
| July 10, 2025 | 1,871.5 | 1,873.5 | 1,873.5 | 1,878 | 1,861 | 2.14M |
| July 09, 2025 | 1,860 | 1,866.5 | 1,866.5 | 1,871.5 | 1,853.5 | 2.43M |
| July 08, 2025 | 1,812.5 | 1,828 | 1,828 | 1,849 | 1,806.5 | 1.96M |
| July 07, 2025 | 1,833.5 | 1,813 | 1,813 | 1,839.5 | 1,807 | 1.44M |
| July 04, 2025 | 1,870 | 1,843 | 1,843 | 1,881.5 | 1,843 | 1.86M |
| July 03, 2025 | 1,832 | 1,870 | 1,870 | 1,876.5 | 1,830 | 2.42M |
| July 02, 2025 | 1,825.5 | 1,832 | 1,832 | 1,842.5 | 1,818.5 | 2.61M |
| July 01, 2025 | 1,819 | 1,826 | 1,826 | 1,835.5 | 1,815.5 | 2.05M |
| June 30, 2025 | 1,847.5 | 1,847 | 1,847 | 1,859.5 | 1,835 | 2.08M |
| June 27, 2025 | 1,820 | 1,844.5 | 1,844.5 | 1,849 | 1,814 | 5.76M |
| June 26, 2025 | 1,780 | 1,797 | 1,797 | 1,802.5 | 1,778.5 | 1.78M |
| June 25, 2025 | 1,815.5 | 1,788 | 1,788 | 1,815.5 | 1,780 | 1.41M |
| June 24, 2025 | 1,815 | 1,799.5 | 1,799.5 | 1,819.5 | 1,785.5 | 906,700 |
| June 23, 2025 | 1,792 | 1,799 | 1,799 | 1,805.5 | 1,779.5 | 1.8M |
| June 20, 2025 | 1,801 | 1,802.5 | 1,802.5 | 1,819.5 | 1,799.5 | 3.89M |
| June 19, 2025 | 1,827.5 | 1,801.5 | 1,801.5 | 1,828 | 1,794.5 | 1.68M |
| June 18, 2025 | 1,787.5 | 1,828 | 1,828 | 1,830 | 1,787 | 2.35M |
| June 17, 2025 | 1,779 | 1,798.5 | 1,798.5 | 1,805 | 1,773 | 1.54M |
| June 16, 2025 | 1,785 | 1,779 | 1,779 | 1,795 | 1,775 | 1.54M |
| June 13, 2025 | 1,774 | 1,770 | 1,770 | 1,774.5 | 1,752.5 | 2.09M |
| June 12, 2025 | 1,820 | 1,794 | 1,794 | 1,825.5 | 1,787.5 | 1.89M |
| June 11, 2025 | 1,790 | 1,803.5 | 1,803.5 | 1,810 | 1,786.5 | 2.3M |
| June 10, 2025 | 1,764 | 1,771.5 | 1,771.5 | 1,783.5 | 1,762.5 | 1.7M |
| June 09, 2025 | 1,765 | 1,764 | 1,764 | 1,770 | 1,754 | 1.81M |
| June 06, 2025 | 1,730 | 1,747 | 1,747 | 1,756.5 | 1,730 | 1.97M |
| June 05, 2025 | 1,764.5 | 1,724 | 1,724 | 1,769.5 | 1,714 | 3.33M |
| June 04, 2025 | 1,820 | 1,787 | 1,787 | 1,820 | 1,772 | 2.06M |
| June 03, 2025 | 1,789.5 | 1,789.5 | 1,789.5 | 1,793.5 | 1,765 | 2.27M |
| June 02, 2025 | 1,803 | 1,790.5 | 1,790.5 | 1,814.5 | 1,786.5 | 1.75M |
| May 30, 2025 | 1,792 | 1,843 | 1,843 | 1,843 | 1,781 | 4.65M |
| May 29, 2025 | 1,818 | 1,817.5 | 1,817.5 | 1,827 | 1,809.5 | 2.32M |
| May 28, 2025 | 1,820 | 1,800.5 | 1,800.5 | 1,827 | 1,800.5 | 1.69M |
| May 27, 2025 | 1,780 | 1,789.5 | 1,789.5 | 1,791.5 | 1,774.5 | 1.33M |
| May 26, 2025 | 1,798.5 | 1,777 | 1,777 | 1,798.5 | 1,767.5 | 1.81M |