2,066.00
+24(+1.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,044 | 2,066 | 2,066 | 2,068 | 2,021 | 88,200 |
| August 21, 2025 | 2,027 | 2,042 | 2,042 | 2,046 | 2,005 | 86,700 |
| August 20, 2025 | 2,035 | 2,027 | 2,027 | 2,038 | 2,012 | 96,900 |
| August 19, 2025 | 2,027 | 2,032 | 2,032 | 2,045 | 2,026 | 65,000 |
| August 18, 2025 | 2,029 | 2,027 | 2,027 | 2,031 | 2,011 | 77,800 |
| August 15, 2025 | 2,022 | 2,008 | 2,008 | 2,038 | 2,000 | 75,000 |
| August 14, 2025 | 2,080 | 2,025 | 2,025 | 2,100 | 2,023 | 105,000 |
| August 13, 2025 | 2,026 | 2,075 | 2,075 | 2,100 | 2,014 | 190,900 |
| August 12, 2025 | 2,137 | 2,126 | 2,126 | 2,139 | 2,095 | 207,500 |
| August 08, 2025 | 2,137 | 2,127 | 2,127 | 2,150 | 2,114 | 75,800 |
| August 07, 2025 | 2,133 | 2,137 | 2,137 | 2,137 | 2,105 | 95,200 |
| August 06, 2025 | 2,090 | 2,133 | 2,133 | 2,143 | 2,081 | 90,700 |
| August 05, 2025 | 2,095 | 2,093 | 2,093 | 2,114 | 2,074 | 88,000 |
| August 04, 2025 | 2,070 | 2,090 | 2,090 | 2,092 | 2,052 | 97,600 |
| August 01, 2025 | 2,101 | 2,101 | 2,101 | 2,116 | 2,093 | 68,300 |
| July 31, 2025 | 2,080 | 2,099 | 2,099 | 2,116 | 2,075 | 97,400 |
| July 30, 2025 | 2,073 | 2,081 | 2,081 | 2,092 | 2,070 | 87,300 |
| July 29, 2025 | 2,055 | 2,073 | 2,073 | 2,091 | 2,047 | 89,700 |
| July 28, 2025 | 2,038 | 2,060 | 2,060 | 2,067 | 2,031 | 82,900 |
| July 25, 2025 | 2,020 | 2,027 | 2,027 | 2,032 | 2,000 | 69,500 |
| July 24, 2025 | 2,030 | 2,014 | 2,014 | 2,039 | 2,005 | 55,300 |
| July 23, 2025 | 1,983 | 2,025 | 2,025 | 2,025 | 1,976 | 114,400 |
| July 22, 2025 | 1,958 | 1,961 | 1,961 | 1,981 | 1,953 | 61,200 |
| July 18, 2025 | 1,958 | 1,953 | 1,953 | 1,960 | 1,947 | 43,700 |
| July 17, 2025 | 1,938 | 1,958 | 1,958 | 1,959 | 1,926 | 35,400 |
| July 16, 2025 | 1,955 | 1,948 | 1,948 | 1,970 | 1,937 | 40,300 |
| July 15, 2025 | 1,942 | 1,958 | 1,958 | 1,958 | 1,933 | 46,200 |
| July 14, 2025 | 1,927 | 1,938 | 1,938 | 1,948 | 1,924 | 44,900 |
| July 11, 2025 | 1,947 | 1,931 | 1,931 | 1,954 | 1,929 | 45,800 |
| July 10, 2025 | 1,934 | 1,927 | 1,927 | 1,934 | 1,912 | 75,400 |
| July 09, 2025 | 1,928 | 1,932 | 1,932 | 1,954 | 1,920 | 87,300 |
| July 08, 2025 | 1,896 | 1,919 | 1,919 | 1,930 | 1,895 | 58,000 |
| July 07, 2025 | 1,907 | 1,896 | 1,896 | 1,927 | 1,892 | 86,300 |
| July 04, 2025 | 1,920 | 1,907 | 1,907 | 1,934 | 1,906 | 87,600 |
| July 03, 2025 | 1,910 | 1,915 | 1,915 | 1,932 | 1,905 | 135,900 |
| July 02, 2025 | 1,918 | 1,903 | 1,903 | 1,932 | 1,895 | 142,000 |
| July 01, 2025 | 1,983 | 1,950 | 1,950 | 1,990 | 1,945 | 72,700 |
| June 30, 2025 | 2,006 | 1,987 | 1,987 | 2,020 | 1,981 | 64,100 |
| June 27, 2025 | 1,981 | 1,994 | 1,994 | 2,010 | 1,977 | 105,300 |
| June 26, 2025 | 1,940 | 1,980 | 1,980 | 1,994 | 1,940 | 110,300 |
| June 25, 2025 | 1,910 | 1,935 | 1,935 | 1,937 | 1,906 | 79,200 |
| June 24, 2025 | 1,928 | 1,910 | 1,910 | 1,934 | 1,905 | 36,100 |
| June 23, 2025 | 1,907 | 1,907 | 1,907 | 1,914 | 1,892 | 59,300 |
| June 20, 2025 | 1,931 | 1,925 | 1,925 | 1,944 | 1,922 | 54,100 |
| June 19, 2025 | 1,950 | 1,938 | 1,938 | 1,962 | 1,935 | 33,400 |
| June 18, 2025 | 1,958 | 1,964 | 1,964 | 1,970 | 1,946 | 49,000 |
| June 17, 2025 | 1,952 | 1,966 | 1,966 | 1,968 | 1,943 | 58,000 |
| June 16, 2025 | 1,915 | 1,935 | 1,935 | 1,947 | 1,915 | 53,800 |
| June 13, 2025 | 1,974 | 1,915 | 1,915 | 1,989 | 1,907 | 122,800 |
| June 12, 2025 | 1,960 | 1,965 | 1,965 | 1,981 | 1,952 | 81,800 |
| June 11, 2025 | 1,920 | 1,938 | 1,938 | 1,953 | 1,919 | 64,500 |
| June 10, 2025 | 1,936 | 1,911 | 1,911 | 1,941 | 1,908 | 44,900 |
| June 09, 2025 | 1,930 | 1,916 | 1,916 | 1,940 | 1,903 | 48,900 |
| June 06, 2025 | 1,941 | 1,924 | 1,924 | 1,953 | 1,918 | 71,400 |
| June 05, 2025 | 1,900 | 1,937 | 1,937 | 1,944 | 1,900 | 64,600 |
| June 04, 2025 | 1,896 | 1,911 | 1,911 | 1,938 | 1,896 | 68,500 |
| June 03, 2025 | 1,885 | 1,883 | 1,883 | 1,888 | 1,864 | 53,600 |
| June 02, 2025 | 1,930 | 1,890 | 1,890 | 1,930 | 1,887 | 83,600 |
| May 30, 2025 | 1,909 | 1,937 | 1,937 | 1,940 | 1,892 | 77,100 |
| May 29, 2025 | 1,900 | 1,914 | 1,914 | 1,930 | 1,900 | 77,400 |