1,966.00
+32.5(+1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,945 | 1,966 | 1,962.5 | 1,989.5 | 1,938 | 507,900 |
| August 15, 2025 | 1,920 | 1,933.5 | 1,933.5 | 1,934 | 1,913 | 325,600 |
| August 14, 2025 | 1,926 | 1,927.5 | 1,927.5 | 1,936.5 | 1,911 | 378,200 |
| August 13, 2025 | 1,959.5 | 1,927 | 1,927 | 1,964 | 1,926 | 511,300 |
| August 12, 2025 | 1,990.5 | 1,940.5 | 1,940.5 | 1,993.5 | 1,930 | 873,500 |
| August 08, 2025 | 2,000.5 | 2,007.5 | 2,007.5 | 2,018.5 | 1,990 | 405,900 |
| August 07, 2025 | 2,039 | 2,009 | 2,009 | 2,042 | 2,006.5 | 325,400 |
| August 06, 2025 | 2,006.5 | 2,033.5 | 2,033.5 | 2,040 | 2,006.5 | 466,100 |
| August 05, 2025 | 1,995 | 2,010 | 2,010 | 2,020 | 1,995 | 418,700 |
| August 04, 2025 | 1,965 | 1,982 | 1,982 | 1,994 | 1,960 | 381,100 |
| August 01, 2025 | 1,960 | 1,974 | 1,974 | 1,974 | 1,960 | 244,800 |
| July 31, 2025 | 1,975 | 1,959 | 1,959 | 1,975 | 1,949 | 370,000 |
| July 30, 2025 | 1,950 | 1,955 | 1,955 | 1,961.5 | 1,942.5 | 294,500 |
| July 29, 2025 | 1,954.5 | 1,953.5 | 1,953.5 | 1,959.5 | 1,940 | 387,500 |
| July 28, 2025 | 1,933 | 1,972 | 1,972 | 1,983 | 1,923 | 772,800 |
| July 25, 2025 | 1,928 | 1,919.5 | 1,919.5 | 1,930.5 | 1,917.5 | 369,900 |
| July 24, 2025 | 1,909.5 | 1,927.5 | 1,927.5 | 1,929.5 | 1,909 | 423,700 |
| July 23, 2025 | 1,891 | 1,909.5 | 1,909.5 | 1,914 | 1,891 | 425,600 |
| July 22, 2025 | 1,917 | 1,891 | 1,891 | 1,929 | 1,888.5 | 401,500 |
| July 18, 2025 | 1,925.5 | 1,920.5 | 1,920.5 | 1,933.5 | 1,902 | 489,400 |
| July 17, 2025 | 1,890 | 1,894.5 | 1,894.5 | 1,898 | 1,869 | 388,500 |
| July 16, 2025 | 1,885 | 1,884 | 1,884 | 1,900 | 1,875 | 283,900 |
| July 15, 2025 | 1,886.5 | 1,880.5 | 1,880.5 | 1,910.5 | 1,878 | 379,300 |
| July 14, 2025 | 1,885 | 1,878 | 1,878 | 1,886 | 1,870 | 345,000 |
| July 11, 2025 | 1,835 | 1,877.5 | 1,877.5 | 1,879.5 | 1,835 | 446,700 |
| July 10, 2025 | 1,865 | 1,835 | 1,835 | 1,871.5 | 1,834 | 490,800 |
| July 09, 2025 | 1,899 | 1,869 | 1,869 | 1,905 | 1,869 | 315,100 |
| July 08, 2025 | 1,900 | 1,888.5 | 1,888.5 | 1,904 | 1,866.5 | 395,400 |
| July 07, 2025 | 1,892.5 | 1,894 | 1,894 | 1,904 | 1,886 | 263,800 |
| July 04, 2025 | 1,897 | 1,892.5 | 1,892.5 | 1,907 | 1,886 | 203,000 |
| July 03, 2025 | 1,873 | 1,897 | 1,897 | 1,897 | 1,868.5 | 287,700 |
| July 02, 2025 | 1,862.5 | 1,879.5 | 1,879.5 | 1,884 | 1,861 | 296,800 |
| July 01, 2025 | 1,901.5 | 1,863 | 1,863 | 1,908 | 1,862.5 | 308,200 |
| June 30, 2025 | 1,893 | 1,896.5 | 1,896.5 | 1,908 | 1,890 | 286,500 |
| June 27, 2025 | 1,871 | 1,883 | 1,883 | 1,885.5 | 1,869.5 | 362,100 |
| June 26, 2025 | 1,867 | 1,871.5 | 1,871.5 | 1,880 | 1,867 | 228,300 |
| June 25, 2025 | 1,883 | 1,868 | 1,868 | 1,883 | 1,861.5 | 243,800 |
| June 24, 2025 | 1,922.5 | 1,890.5 | 1,890.5 | 1,929 | 1,883 | 231,600 |
| June 23, 2025 | 1,900 | 1,906 | 1,906 | 1,929 | 1,897 | 296,600 |
| June 20, 2025 | 1,911.5 | 1,913.5 | 1,913.5 | 1,928.5 | 1,906.5 | 744,900 |
| June 19, 2025 | 1,910 | 1,906.5 | 1,906.5 | 1,915.5 | 1,895 | 253,400 |
| June 18, 2025 | 1,870.5 | 1,901.5 | 1,901.5 | 1,908 | 1,870.5 | 363,900 |
| June 17, 2025 | 1,856 | 1,870.5 | 1,870.5 | 1,879.5 | 1,856 | 277,700 |
| June 16, 2025 | 1,840 | 1,849 | 1,849 | 1,858 | 1,840 | 273,000 |
| June 13, 2025 | 1,850.5 | 1,847.5 | 1,847.5 | 1,859 | 1,837 | 311,800 |
| June 12, 2025 | 1,847 | 1,871.5 | 1,871.5 | 1,879.5 | 1,846 | 374,100 |
| June 11, 2025 | 1,848 | 1,845.5 | 1,845.5 | 1,861.5 | 1,838 | 248,200 |
| June 10, 2025 | 1,860 | 1,848 | 1,848 | 1,882 | 1,847 | 323,600 |
| June 09, 2025 | 1,825 | 1,853.5 | 1,853.5 | 1,856 | 1,825 | 314,200 |
| June 06, 2025 | 1,805.5 | 1,818.5 | 1,818.5 | 1,827 | 1,805.5 | 168,900 |
| June 05, 2025 | 1,820 | 1,811 | 1,811 | 1,825 | 1,804 | 219,300 |
| June 04, 2025 | 1,815 | 1,823.5 | 1,823.5 | 1,825.5 | 1,812 | 143,900 |
| June 03, 2025 | 1,820 | 1,819.5 | 1,819.5 | 1,827 | 1,812 | 154,400 |
| June 02, 2025 | 1,814 | 1,820 | 1,820 | 1,824 | 1,808 | 177,200 |
| May 30, 2025 | 1,806.5 | 1,818 | 1,818 | 1,824.5 | 1,803.5 | 200,000 |
| May 29, 2025 | 1,810 | 1,812 | 1,812 | 1,827.5 | 1,810 | 184,100 |
| May 28, 2025 | 1,830 | 1,810.5 | 1,810.5 | 1,833 | 1,808.5 | 204,200 |
| May 27, 2025 | 1,827 | 1,822.5 | 1,822.5 | 1,830 | 1,820 | 146,900 |
| May 26, 2025 | 1,810 | 1,818.5 | 1,818.5 | 1,826 | 1,807 | 147,900 |
| May 23, 2025 | 1,810.5 | 1,815 | 1,815 | 1,816 | 1,806.5 | 128,200 |