1,712.00
+3(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,710 | 1,712 | 1,712 | 1,719 | 1,700 | 250,500 |
| August 15, 2025 | 1,703 | 1,709 | 1,709 | 1,720 | 1,698 | 411,900 |
| August 14, 2025 | 1,698 | 1,703 | 1,703 | 1,703 | 1,686 | 369,100 |
| August 13, 2025 | 1,700 | 1,695 | 1,695 | 1,721 | 1,670 | 1.1M |
| August 12, 2025 | 1,849 | 1,835 | 1,835 | 1,878 | 1,829 | 348,600 |
| August 08, 2025 | 1,823 | 1,832 | 1,832 | 1,845 | 1,808 | 149,500 |
| August 07, 2025 | 1,812 | 1,808 | 1,808 | 1,833 | 1,808 | 130,400 |
| August 06, 2025 | 1,800 | 1,809 | 1,809 | 1,823 | 1,783 | 163,200 |
| August 05, 2025 | 1,807 | 1,798 | 1,798 | 1,820 | 1,786 | 148,100 |
| August 04, 2025 | 1,778 | 1,795 | 1,795 | 1,806 | 1,775 | 143,300 |
| August 01, 2025 | 1,755 | 1,799 | 1,799 | 1,824 | 1,751 | 203,000 |
| July 31, 2025 | 1,751 | 1,749 | 1,749 | 1,770 | 1,745 | 148,900 |
| July 30, 2025 | 1,736 | 1,742 | 1,742 | 1,749 | 1,723 | 207,200 |
| July 29, 2025 | 1,733 | 1,742 | 1,742 | 1,755 | 1,726 | 121,600 |
| July 28, 2025 | 1,736 | 1,752 | 1,752 | 1,752 | 1,733 | 121,000 |
| July 25, 2025 | 1,750 | 1,732 | 1,732 | 1,750 | 1,728 | 95,500 |
| July 24, 2025 | 1,760 | 1,757 | 1,757 | 1,771 | 1,756 | 90,800 |
| July 23, 2025 | 1,719 | 1,760 | 1,760 | 1,773 | 1,716 | 234,600 |
| July 22, 2025 | 1,695 | 1,692 | 1,692 | 1,704 | 1,684 | 67,200 |
| July 18, 2025 | 1,700 | 1,699 | 1,699 | 1,715 | 1,694 | 67,200 |
| July 17, 2025 | 1,692 | 1,700 | 1,700 | 1,704 | 1,684 | 73,000 |
| July 16, 2025 | 1,715 | 1,698 | 1,698 | 1,715 | 1,695 | 91,000 |
| July 15, 2025 | 1,706 | 1,715 | 1,715 | 1,721 | 1,701 | 75,500 |
| July 14, 2025 | 1,704 | 1,708 | 1,708 | 1,715 | 1,698 | 119,700 |
| July 11, 2025 | 1,712 | 1,706 | 1,706 | 1,719 | 1,700 | 130,900 |
| July 10, 2025 | 1,700 | 1,700 | 1,700 | 1,703 | 1,687 | 140,600 |
| July 09, 2025 | 1,704 | 1,700 | 1,700 | 1,716 | 1,698 | 141,500 |
| July 08, 2025 | 1,681 | 1,704 | 1,704 | 1,714 | 1,681 | 191,900 |
| July 07, 2025 | 1,698 | 1,681 | 1,681 | 1,701 | 1,677 | 110,900 |
| July 04, 2025 | 1,708 | 1,715 | 1,715 | 1,729 | 1,704 | 198,100 |
| July 03, 2025 | 1,702 | 1,695 | 1,695 | 1,704 | 1,691 | 151,900 |
| July 02, 2025 | 1,676 | 1,681 | 1,681 | 1,701 | 1,670 | 136,400 |
| July 01, 2025 | 1,678 | 1,685 | 1,685 | 1,686 | 1,669 | 137,800 |
| June 30, 2025 | 1,689 | 1,686 | 1,686 | 1,695 | 1,675 | 247,000 |
| June 27, 2025 | 1,661 | 1,663 | 1,663 | 1,673 | 1,649 | 307,400 |
| June 26, 2025 | 1,667 | 1,675 | 1,640 | 1,687 | 1,663 | 182,900 |
| June 25, 2025 | 1,652 | 1,667 | 1,632.17 | 1,668 | 1,645 | 72,800 |
| June 24, 2025 | 1,660 | 1,659 | 1,659 | 1,673 | 1,654 | 138,700 |
| June 23, 2025 | 1,640 | 1,639 | 1,639 | 1,645 | 1,629 | 121,100 |
| June 20, 2025 | 1,635 | 1,645 | 1,645 | 1,653 | 1,632 | 114,400 |
| June 19, 2025 | 1,672 | 1,636 | 1,636 | 1,672 | 1,636 | 143,100 |
| June 18, 2025 | 1,660 | 1,672 | 1,672 | 1,672 | 1,655 | 203,700 |
| June 17, 2025 | 1,669 | 1,672 | 1,672 | 1,678 | 1,666 | 84,000 |
| June 16, 2025 | 1,678 | 1,669 | 1,669 | 1,678 | 1,660 | 116,400 |
| June 13, 2025 | 1,680 | 1,668 | 1,668 | 1,682 | 1,655 | 156,400 |
| June 12, 2025 | 1,698 | 1,685 | 1,685 | 1,702 | 1,679 | 114,900 |
| June 11, 2025 | 1,681 | 1,696 | 1,696 | 1,701 | 1,678 | 219,200 |
| June 10, 2025 | 1,700 | 1,686 | 1,686 | 1,704 | 1,685 | 153,600 |
| June 09, 2025 | 1,690 | 1,685 | 1,685 | 1,698 | 1,682 | 132,900 |
| June 06, 2025 | 1,690 | 1,689 | 1,689 | 1,700 | 1,686 | 117,800 |
| June 05, 2025 | 1,700 | 1,693 | 1,693 | 1,709 | 1,690 | 117,700 |
| June 04, 2025 | 1,731 | 1,713 | 1,713 | 1,746 | 1,709 | 291,900 |
| June 03, 2025 | 1,711 | 1,723 | 1,723 | 1,732 | 1,708 | 226,700 |
| June 02, 2025 | 1,720 | 1,708 | 1,708 | 1,727 | 1,697 | 285,800 |
| May 30, 2025 | 1,700 | 1,707 | 1,707 | 1,723 | 1,695 | 477,800 |
| May 29, 2025 | 1,706 | 1,717 | 1,717 | 1,731 | 1,706 | 223,300 |
| May 28, 2025 | 1,679 | 1,699 | 1,699 | 1,711 | 1,671 | 373,200 |
| May 27, 2025 | 1,673 | 1,671 | 1,671 | 1,678 | 1,662 | 66,900 |
| May 26, 2025 | 1,678 | 1,673 | 1,673 | 1,684 | 1,672 | 85,200 |
| May 23, 2025 | 1,665 | 1,670 | 1,670 | 1,677 | 1,662 | 107,900 |