2,085.00
+55(+2.71%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,080 | 2,085 | 2,081 | 2,112 | 2,068 | 172,500 |
| August 15, 2025 | 2,057 | 2,030 | 2,030 | 2,057 | 2,026 | 154,500 |
| August 14, 2025 | 2,058 | 2,050 | 2,050 | 2,063 | 2,030 | 300,400 |
| August 13, 2025 | 2,055 | 2,058 | 2,058 | 2,089 | 2,045 | 288,100 |
| August 12, 2025 | 2,064 | 2,080 | 2,080 | 2,104 | 2,030 | 514,600 |
| August 08, 2025 | 1,926 | 1,943 | 1,943 | 1,953 | 1,925 | 160,300 |
| August 07, 2025 | 1,964 | 1,925 | 1,925 | 1,966 | 1,925 | 117,600 |
| August 06, 2025 | 1,930 | 1,968 | 1,968 | 1,969 | 1,930 | 171,300 |
| August 05, 2025 | 1,935 | 1,935 | 1,935 | 1,949 | 1,924 | 124,900 |
| August 04, 2025 | 1,940 | 1,940 | 1,940 | 1,959 | 1,929 | 105,700 |
| August 01, 2025 | 1,956 | 1,974 | 1,974 | 1,987 | 1,951 | 89,100 |
| July 31, 2025 | 1,920 | 1,957 | 1,957 | 1,961 | 1,911 | 152,900 |
| July 30, 2025 | 1,925 | 1,920 | 1,920 | 1,933 | 1,900 | 116,000 |
| July 29, 2025 | 1,912 | 1,930 | 1,930 | 1,934 | 1,900 | 173,100 |
| July 28, 2025 | 1,973 | 1,933 | 1,933 | 1,993 | 1,933 | 142,700 |
| July 25, 2025 | 1,958 | 1,973 | 1,973 | 1,982 | 1,939 | 325,400 |
| July 24, 2025 | 1,960 | 1,958 | 1,958 | 1,965 | 1,936 | 113,600 |
| July 23, 2025 | 1,910 | 1,953 | 1,953 | 1,961 | 1,910 | 192,900 |
| July 22, 2025 | 1,908 | 1,905 | 1,905 | 1,930 | 1,904 | 64,800 |
| July 18, 2025 | 1,930 | 1,913 | 1,913 | 1,932 | 1,905 | 113,300 |
| July 17, 2025 | 1,940 | 1,932 | 1,932 | 1,942 | 1,932 | 89,600 |
| July 16, 2025 | 1,962 | 1,940 | 1,940 | 1,979 | 1,936 | 122,300 |
| July 15, 2025 | 1,980 | 1,962 | 1,962 | 1,988 | 1,962 | 120,100 |
| July 14, 2025 | 1,955 | 1,973 | 1,973 | 1,973 | 1,955 | 93,300 |
| July 11, 2025 | 1,952 | 1,952 | 1,952 | 1,970 | 1,934 | 197,200 |
| July 10, 2025 | 1,950 | 1,936 | 1,936 | 1,963 | 1,931 | 160,300 |
| July 09, 2025 | 1,936 | 1,937 | 1,937 | 1,963 | 1,933 | 165,000 |
| July 08, 2025 | 1,905 | 1,911 | 1,911 | 1,925 | 1,905 | 149,400 |
| July 07, 2025 | 1,891 | 1,905 | 1,905 | 1,911 | 1,879 | 284,200 |
| July 04, 2025 | 1,915 | 1,870 | 1,870 | 1,917 | 1,839 | 217,200 |
| July 03, 2025 | 1,890 | 1,925 | 1,925 | 1,925 | 1,885 | 153,900 |
| July 02, 2025 | 1,890 | 1,893 | 1,893 | 1,908 | 1,890 | 155,900 |
| July 01, 2025 | 1,893 | 1,890 | 1,890 | 1,909 | 1,884 | 82,900 |
| June 30, 2025 | 1,902 | 1,896 | 1,896 | 1,927 | 1,895 | 126,000 |
| June 27, 2025 | 1,882 | 1,903 | 1,903 | 1,908 | 1,882 | 115,500 |
| June 26, 2025 | 1,883 | 1,900 | 1,874 | 1,902 | 1,872 | 259,900 |
| June 25, 2025 | 1,880 | 1,883 | 1,857.23 | 1,883 | 1,859 | 160,600 |
| June 24, 2025 | 1,860 | 1,875 | 1,875 | 1,877 | 1,860 | 100,100 |
| June 23, 2025 | 1,841 | 1,847 | 1,847 | 1,852 | 1,821 | 79,500 |
| June 20, 2025 | 1,830 | 1,849 | 1,849 | 1,857 | 1,817 | 433,600 |
| June 19, 2025 | 1,897 | 1,810 | 1,810 | 1,898 | 1,797 | 315,900 |
| June 18, 2025 | 1,900 | 1,907 | 1,907 | 1,911 | 1,898 | 102,600 |
| June 17, 2025 | 1,900 | 1,900 | 1,900 | 1,912 | 1,898 | 103,500 |
| June 16, 2025 | 1,905 | 1,902 | 1,902 | 1,908 | 1,898 | 52,100 |
| June 13, 2025 | 1,919 | 1,903 | 1,903 | 1,924 | 1,896 | 179,500 |
| June 12, 2025 | 1,911 | 1,923 | 1,923 | 1,929 | 1,904 | 115,500 |
| June 11, 2025 | 1,900 | 1,911 | 1,911 | 1,925 | 1,893 | 138,000 |
| June 10, 2025 | 1,902 | 1,896 | 1,896 | 1,916 | 1,896 | 100,400 |
| June 09, 2025 | 1,895 | 1,900 | 1,900 | 1,901 | 1,887 | 89,900 |
| June 06, 2025 | 1,895 | 1,895 | 1,895 | 1,911 | 1,893 | 115,400 |
| June 05, 2025 | 1,884 | 1,899 | 1,899 | 1,902 | 1,884 | 115,900 |
| June 04, 2025 | 1,891 | 1,891 | 1,891 | 1,902 | 1,882 | 102,400 |
| June 03, 2025 | 1,894 | 1,891 | 1,891 | 1,903 | 1,891 | 147,400 |
| June 02, 2025 | 1,925 | 1,891 | 1,891 | 1,926 | 1,878 | 176,000 |
| May 30, 2025 | 1,915 | 1,938 | 1,938 | 1,958 | 1,908 | 248,700 |
| May 29, 2025 | 1,900 | 1,937 | 1,937 | 1,942 | 1,891 | 199,900 |
| May 28, 2025 | 1,893 | 1,900 | 1,900 | 1,910 | 1,893 | 168,700 |
| May 27, 2025 | 1,819 | 1,866 | 1,867 | 1,874 | 1,819 | 127,000 |
| May 26, 2025 | 1,890 | 1,830 | 1,830 | 1,891 | 1,828 | 199,900 |
| May 23, 2025 | 1,901 | 1,900 | 1,900 | 1,907 | 1,885 | 127,200 |