1,839.00
+3.5(+0.19%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,830.5 | 1,839 | 1,839 | 1,844 | 1,828 | 345,500 |
| August 15, 2025 | 1,842 | 1,835.5 | 1,835.5 | 1,847.5 | 1,829.5 | 245,700 |
| August 14, 2025 | 1,855 | 1,834 | 1,834 | 1,860 | 1,829 | 322,900 |
| August 13, 2025 | 1,842 | 1,860.5 | 1,860.5 | 1,865 | 1,839 | 287,300 |
| August 12, 2025 | 1,850 | 1,842 | 1,842 | 1,859.5 | 1,824 | 566,200 |
| August 08, 2025 | 1,883 | 1,903.5 | 1,903.5 | 1,909.5 | 1,883 | 247,000 |
| August 07, 2025 | 1,877.5 | 1,879 | 1,879 | 1,894 | 1,874 | 233,100 |
| August 06, 2025 | 1,862.5 | 1,876.5 | 1,876.5 | 1,883 | 1,862 | 191,200 |
| August 05, 2025 | 1,847 | 1,862.5 | 1,862.5 | 1,880 | 1,843.5 | 254,600 |
| August 04, 2025 | 1,811 | 1,847 | 1,847 | 1,850 | 1,807 | 250,200 |
| August 01, 2025 | 1,825 | 1,837 | 1,837 | 1,847 | 1,820 | 309,500 |
| July 31, 2025 | 1,807 | 1,816.5 | 1,816.5 | 1,820.5 | 1,802 | 949,000 |
| July 30, 2025 | 1,795 | 1,810.5 | 1,810.5 | 1,812.5 | 1,792 | 417,000 |
| July 29, 2025 | 1,800 | 1,809.5 | 1,809.5 | 1,817 | 1,793 | 243,400 |
| July 28, 2025 | 1,802.5 | 1,820.5 | 1,820.5 | 1,821.5 | 1,801 | 263,600 |
| July 25, 2025 | 1,815 | 1,800 | 1,800 | 1,815 | 1,795 | 230,700 |
| July 24, 2025 | 1,820.5 | 1,824 | 1,824 | 1,825 | 1,810.5 | 238,800 |
| July 23, 2025 | 1,773.5 | 1,802 | 1,802 | 1,817.5 | 1,761 | 339,600 |
| July 22, 2025 | 1,741.5 | 1,740 | 1,740 | 1,751 | 1,733.5 | 173,900 |
| July 18, 2025 | 1,765.5 | 1,753 | 1,753 | 1,767.5 | 1,753 | 169,100 |
| July 17, 2025 | 1,751 | 1,767.5 | 1,767.5 | 1,770.5 | 1,749 | 198,400 |
| July 16, 2025 | 1,750 | 1,756 | 1,756 | 1,762.5 | 1,749 | 189,700 |
| July 15, 2025 | 1,750 | 1,755 | 1,755 | 1,759 | 1,749.5 | 192,500 |
| July 14, 2025 | 1,733 | 1,744.5 | 1,744.5 | 1,747.5 | 1,733 | 178,300 |
| July 11, 2025 | 1,729.5 | 1,735.5 | 1,735.5 | 1,744.5 | 1,723.5 | 253,600 |
| July 10, 2025 | 1,721 | 1,714 | 1,714 | 1,727 | 1,709 | 300,700 |
| July 09, 2025 | 1,717 | 1,727.5 | 1,727.5 | 1,740 | 1,714.5 | 287,600 |
| July 08, 2025 | 1,685 | 1,698 | 1,698 | 1,705 | 1,682 | 247,200 |
| July 07, 2025 | 1,712 | 1,692 | 1,692 | 1,714 | 1,687 | 232,200 |
| July 04, 2025 | 1,721 | 1,721 | 1,721 | 1,724.5 | 1,707.5 | 169,200 |
| July 03, 2025 | 1,694 | 1,718.5 | 1,718.5 | 1,727 | 1,692 | 306,400 |
| July 02, 2025 | 1,683 | 1,702 | 1,702 | 1,707.5 | 1,682.5 | 199,400 |
| July 01, 2025 | 1,680 | 1,684 | 1,684 | 1,686 | 1,670 | 259,900 |
| June 30, 2025 | 1,697 | 1,691.5 | 1,691.5 | 1,702 | 1,691 | 239,700 |
| June 27, 2025 | 1,683 | 1,697 | 1,697 | 1,697 | 1,674.5 | 868,000 |
| June 26, 2025 | 1,655.5 | 1,665 | 1,665 | 1,667.5 | 1,655 | 210,500 |
| June 25, 2025 | 1,670 | 1,655 | 1,655 | 1,673 | 1,633 | 372,900 |
| June 24, 2025 | 1,697 | 1,681 | 1,681 | 1,699.5 | 1,677.5 | 198,900 |
| June 23, 2025 | 1,709 | 1,685.5 | 1,685.5 | 1,709 | 1,681 | 262,800 |
| June 20, 2025 | 1,706 | 1,712 | 1,712 | 1,726 | 1,706 | 599,900 |
| June 19, 2025 | 1,701 | 1,706 | 1,706 | 1,709.5 | 1,691.5 | 201,300 |
| June 18, 2025 | 1,686.5 | 1,701 | 1,701 | 1,704 | 1,686.5 | 214,000 |
| June 17, 2025 | 1,677.5 | 1,690 | 1,690 | 1,693 | 1,677.5 | 250,100 |
| June 16, 2025 | 1,685.5 | 1,677.5 | 1,677.5 | 1,697 | 1,676.5 | 268,800 |
| June 13, 2025 | 1,680 | 1,677 | 1,677 | 1,684 | 1,670.5 | 221,200 |
| June 12, 2025 | 1,697 | 1,688.5 | 1,688.5 | 1,704.5 | 1,682 | 241,000 |
| June 11, 2025 | 1,675 | 1,688 | 1,688 | 1,691 | 1,673.5 | 267,400 |
| June 10, 2025 | 1,655 | 1,662 | 1,662 | 1,673 | 1,651 | 289,700 |
| June 09, 2025 | 1,640 | 1,649 | 1,649 | 1,655.5 | 1,640 | 305,600 |
| June 06, 2025 | 1,630 | 1,635.5 | 1,635.5 | 1,645 | 1,630 | 240,100 |
| June 05, 2025 | 1,628 | 1,624.5 | 1,624.5 | 1,636.5 | 1,620 | 215,500 |
| June 04, 2025 | 1,633 | 1,642.5 | 1,642.5 | 1,646 | 1,620.5 | 377,100 |
| June 03, 2025 | 1,618.5 | 1,629.5 | 1,629.5 | 1,634.5 | 1,604 | 344,300 |
| June 02, 2025 | 1,605 | 1,617 | 1,617 | 1,617 | 1,596 | 379,900 |
| May 30, 2025 | 1,599 | 1,614 | 1,614 | 1,618 | 1,595.5 | 381,200 |
| May 29, 2025 | 1,599.5 | 1,603.5 | 1,603.5 | 1,610 | 1,595.5 | 265,400 |
| May 28, 2025 | 1,598.5 | 1,586.5 | 1,586.5 | 1,603 | 1,583.5 | 358,600 |
| May 27, 2025 | 1,581 | 1,579.5 | 1,579.5 | 1,591.5 | 1,576.5 | 358,300 |
| May 26, 2025 | 1,604 | 1,591 | 1,591 | 1,604 | 1,589.5 | 277,700 |
| May 23, 2025 | 1,608 | 1,602 | 1,602 | 1,608 | 1,596.5 | 334,900 |