1,818.00
+7(+0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,812 | 1,818 | 1,818 | 1,825 | 1,811 | 24,200 |
| August 15, 2025 | 1,799 | 1,811 | 1,811 | 1,811 | 1,785 | 49,200 |
| August 14, 2025 | 1,805 | 1,793 | 1,793 | 1,812 | 1,783 | 45,600 |
| August 13, 2025 | 1,834 | 1,805 | 1,805 | 1,834 | 1,791 | 42,000 |
| August 12, 2025 | 1,833 | 1,823 | 1,823 | 1,835 | 1,815 | 130,400 |
| August 08, 2025 | 1,817 | 1,825 | 1,825 | 1,832 | 1,803 | 64,500 |
| August 07, 2025 | 1,802 | 1,825 | 1,825 | 1,825 | 1,802 | 39,800 |
| August 06, 2025 | 1,789 | 1,813 | 1,813 | 1,830 | 1,766 | 90,100 |
| August 05, 2025 | 1,765 | 1,797 | 1,797 | 1,815 | 1,765 | 104,400 |
| August 04, 2025 | 1,730 | 1,763 | 1,763 | 1,763 | 1,727 | 70,900 |
| August 01, 2025 | 1,732 | 1,751 | 1,751 | 1,760 | 1,730 | 60,900 |
| July 31, 2025 | 1,722 | 1,737 | 1,737 | 1,739 | 1,722 | 62,600 |
| July 30, 2025 | 1,708 | 1,715 | 1,715 | 1,721 | 1,699 | 102,100 |
| July 29, 2025 | 1,746 | 1,719 | 1,719 | 1,769 | 1,715 | 135,700 |
| July 28, 2025 | 1,769 | 1,746 | 1,746 | 1,779 | 1,745 | 46,000 |
| July 25, 2025 | 1,761 | 1,757 | 1,757 | 1,762 | 1,735 | 46,600 |
| July 24, 2025 | 1,737 | 1,761 | 1,761 | 1,761 | 1,737 | 57,900 |
| July 23, 2025 | 1,722 | 1,736 | 1,736 | 1,744 | 1,719 | 74,800 |
| July 22, 2025 | 1,728 | 1,722 | 1,722 | 1,744 | 1,708 | 63,900 |
| July 18, 2025 | 1,754 | 1,747 | 1,747 | 1,755 | 1,729 | 86,000 |
| July 17, 2025 | 1,766 | 1,754 | 1,754 | 1,767 | 1,742 | 84,800 |
| July 16, 2025 | 1,808 | 1,783 | 1,783 | 1,846 | 1,780 | 253,900 |
| July 15, 2025 | 1,735 | 1,768 | 1,768 | 1,825 | 1,721 | 549,000 |
| July 14, 2025 | 1,677 | 1,671 | 1,671 | 1,682 | 1,649 | 74,900 |
| July 11, 2025 | 1,650 | 1,666 | 1,666 | 1,675 | 1,650 | 71,800 |
| July 10, 2025 | 1,651 | 1,649 | 1,649 | 1,658 | 1,642 | 40,700 |
| July 09, 2025 | 1,636 | 1,651 | 1,651 | 1,654 | 1,636 | 57,600 |
| July 08, 2025 | 1,617 | 1,635 | 1,635 | 1,638 | 1,615 | 44,700 |
| July 07, 2025 | 1,616 | 1,613 | 1,613 | 1,619 | 1,609 | 26,500 |
| July 04, 2025 | 1,629 | 1,616 | 1,616 | 1,629 | 1,606 | 33,900 |
| July 03, 2025 | 1,620 | 1,625 | 1,625 | 1,629 | 1,616 | 28,200 |
| July 02, 2025 | 1,610 | 1,618 | 1,618 | 1,626 | 1,608 | 28,800 |
| July 01, 2025 | 1,628 | 1,611 | 1,611 | 1,628 | 1,609 | 36,100 |
| June 30, 2025 | 1,631 | 1,637 | 1,637 | 1,650 | 1,624 | 69,800 |
| June 27, 2025 | 1,612 | 1,624 | 1,624 | 1,630 | 1,612 | 53,600 |
| June 26, 2025 | 1,587 | 1,607 | 1,607 | 1,609 | 1,587 | 75,200 |
| June 25, 2025 | 1,573 | 1,587 | 1,587 | 1,587 | 1,569 | 25,400 |
| June 24, 2025 | 1,589 | 1,576 | 1,576 | 1,589 | 1,569 | 35,100 |
| June 23, 2025 | 1,575 | 1,573 | 1,573 | 1,575 | 1,559 | 38,100 |
| June 20, 2025 | 1,580 | 1,579 | 1,579 | 1,593 | 1,577 | 60,900 |
| June 19, 2025 | 1,579 | 1,582 | 1,582 | 1,589 | 1,578 | 45,900 |
| June 18, 2025 | 1,573 | 1,584 | 1,584 | 1,588 | 1,573 | 28,700 |
| June 17, 2025 | 1,566 | 1,575 | 1,575 | 1,583 | 1,566 | 37,600 |
| June 16, 2025 | 1,575 | 1,569 | 1,569 | 1,581 | 1,569 | 40,900 |
| June 13, 2025 | 1,585 | 1,570 | 1,570 | 1,589 | 1,566 | 94,200 |
| June 12, 2025 | 1,601 | 1,588 | 1,588 | 1,610 | 1,583 | 41,800 |
| June 11, 2025 | 1,586 | 1,601 | 1,601 | 1,611 | 1,586 | 93,600 |
| June 10, 2025 | 1,585 | 1,583 | 1,583 | 1,612 | 1,583 | 67,700 |
| June 09, 2025 | 1,602 | 1,583 | 1,583 | 1,604 | 1,582 | 77,400 |
| June 06, 2025 | 1,591 | 1,600 | 1,600 | 1,613 | 1,588 | 56,000 |
| June 05, 2025 | 1,595 | 1,589 | 1,589 | 1,600 | 1,589 | 51,400 |
| June 04, 2025 | 1,600 | 1,605 | 1,605 | 1,617 | 1,591 | 88,600 |
| June 03, 2025 | 1,586 | 1,593 | 1,593 | 1,597 | 1,584 | 71,200 |
| June 02, 2025 | 1,610 | 1,597 | 1,597 | 1,613 | 1,587 | 115,000 |
| May 30, 2025 | 1,602 | 1,614 | 1,614 | 1,631 | 1,596 | 115,700 |
| May 29, 2025 | 1,613 | 1,607 | 1,607 | 1,632 | 1,597 | 372,000 |
| May 28, 2025 | 1,657 | 1,655 | 1,609 | 1,671 | 1,654 | 303,500 |
| May 27, 2025 | 1,661 | 1,655 | 1,609 | 1,665 | 1,650 | 134,700 |
| May 26, 2025 | 1,653 | 1,653 | 1,653 | 1,661 | 1,649 | 59,700 |
| May 23, 2025 | 1,658 | 1,648 | 1,648 | 1,660 | 1,643 | 84,000 |