1,610.00
+4(+0.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,600 | 1,606 | 1,606 | 1,616 | 1,600 | 175,100 |
| August 18, 2025 | 1,597 | 1,608 | 1,608 | 1,614 | 1,593 | 175,500 |
| August 15, 2025 | 1,596 | 1,585 | 1,585 | 1,600 | 1,580 | 455,200 |
| August 14, 2025 | 1,677 | 1,611 | 1,611 | 1,679 | 1,611 | 441,000 |
| August 13, 2025 | 1,680 | 1,695 | 1,695 | 1,709 | 1,653 | 449,300 |
| August 12, 2025 | 1,624 | 1,654 | 1,654 | 1,675 | 1,614 | 509,500 |
| August 08, 2025 | 1,612 | 1,596 | 1,596 | 1,621 | 1,577 | 546,300 |
| August 07, 2025 | 1,590 | 1,608 | 1,608 | 1,619 | 1,580 | 181,200 |
| August 06, 2025 | 1,580 | 1,600 | 1,600 | 1,600 | 1,572 | 223,900 |
| August 05, 2025 | 1,578 | 1,580 | 1,580 | 1,597 | 1,570 | 199,200 |
| August 04, 2025 | 1,562 | 1,574 | 1,574 | 1,583 | 1,562 | 223,900 |
| August 01, 2025 | 1,570 | 1,610 | 1,610 | 1,610 | 1,560 | 236,900 |
| July 31, 2025 | 1,576 | 1,592 | 1,592 | 1,605 | 1,574 | 1.42M |
| July 30, 2025 | 1,601 | 1,576 | 1,576 | 1,613 | 1,574 | 350,300 |
| July 29, 2025 | 1,590 | 1,587 | 1,587 | 1,600 | 1,570 | 265,200 |
| July 28, 2025 | 1,598 | 1,589 | 1,589 | 1,607 | 1,578 | 295,000 |
| July 25, 2025 | 1,587 | 1,588 | 1,588 | 1,599 | 1,565 | 494,000 |
| July 24, 2025 | 1,525 | 1,577 | 1,577 | 1,578 | 1,521 | 457,000 |
| July 23, 2025 | 1,485 | 1,501 | 1,501 | 1,507 | 1,472 | 277,700 |
| July 22, 2025 | 1,488 | 1,465 | 1,465 | 1,498 | 1,465 | 184,100 |
| July 18, 2025 | 1,499 | 1,490 | 1,490 | 1,500 | 1,484 | 164,200 |
| July 17, 2025 | 1,474 | 1,491 | 1,491 | 1,493 | 1,470 | 114,600 |
| July 16, 2025 | 1,485 | 1,480 | 1,480 | 1,488 | 1,475 | 138,100 |
| July 15, 2025 | 1,494 | 1,485 | 1,485 | 1,506 | 1,478 | 139,200 |
| July 14, 2025 | 1,494 | 1,493 | 1,493 | 1,500 | 1,482 | 189,000 |
| July 11, 2025 | 1,492 | 1,494 | 1,494 | 1,507 | 1,488 | 182,200 |
| July 10, 2025 | 1,495 | 1,487 | 1,487 | 1,505 | 1,474 | 273,000 |
| July 09, 2025 | 1,477 | 1,482 | 1,482 | 1,496 | 1,471 | 338,000 |
| July 08, 2025 | 1,469 | 1,459 | 1,459 | 1,473 | 1,454 | 223,900 |
| July 07, 2025 | 1,496 | 1,469 | 1,469 | 1,505 | 1,460 | 266,500 |
| July 04, 2025 | 1,510 | 1,481 | 1,481 | 1,510 | 1,478 | 192,900 |
| July 03, 2025 | 1,460 | 1,505 | 1,505 | 1,516 | 1,460 | 414,200 |
| July 02, 2025 | 1,504 | 1,451 | 1,451 | 1,528 | 1,451 | 569,000 |
| July 01, 2025 | 1,540 | 1,539 | 1,539 | 1,562 | 1,525 | 447,700 |
| June 30, 2025 | 1,516 | 1,529 | 1,529 | 1,541 | 1,504 | 461,000 |
| June 27, 2025 | 1,485.99 | 1,485.99 | 1,485.99 | 1,511.01 | 1,470 | 486,200 |
| June 26, 2025 | 1,480 | 1,505 | 1,468.33 | 1,511.67 | 1,468.33 | 1.64M |
| June 25, 2025 | 1,488.33 | 1,486.67 | 1,450.45 | 1,495 | 1,468.33 | 738,900 |
| June 24, 2025 | 1,501.67 | 1,486.67 | 1,450.45 | 1,503.33 | 1,480 | 612,900 |
| June 23, 2025 | 1,498.33 | 1,490 | 1,453.7 | 1,501.67 | 1,471.67 | 725,400 |
| June 20, 2025 | 1,503.33 | 1,515 | 1,478.09 | 1,526.67 | 1,501.67 | 1.44M |
| June 19, 2025 | 1,498.33 | 1,503.33 | 1,466.71 | 1,511.67 | 1,485 | 549,900 |
| June 18, 2025 | 1,483.33 | 1,498.33 | 1,461.83 | 1,498.33 | 1,483.33 | 667,800 |
| June 17, 2025 | 1,471.67 | 1,483.33 | 1,447.19 | 1,491.67 | 1,471.67 | 549,000 |
| June 16, 2025 | 1,466.67 | 1,473.33 | 1,437.44 | 1,481.67 | 1,466.67 | 638,100 |
| June 13, 2025 | 1,508.33 | 1,466.67 | 1,430.93 | 1,508.33 | 1,458.33 | 1.22M |
| June 12, 2025 | 1,500 | 1,518.33 | 1,481.34 | 1,518.33 | 1,493.33 | 996,300 |
| June 11, 2025 | 1,488.33 | 1,500 | 1,463.46 | 1,508.33 | 1,488.33 | 617,400 |
| June 10, 2025 | 1,488.33 | 1,488.33 | 1,452.07 | 1,506.67 | 1,485 | 596,700 |
| June 09, 2025 | 1,490 | 1,483.33 | 1,447.19 | 1,495 | 1,483.33 | 389,700 |
| June 06, 2025 | 1,486.67 | 1,485 | 1,448.82 | 1,500 | 1,481.67 | 598,500 |
| June 05, 2025 | 1,515 | 1,493.33 | 1,456.95 | 1,520 | 1,488.33 | 604,800 |
| June 04, 2025 | 1,531.67 | 1,523.33 | 1,486.22 | 1,548.33 | 1,523.33 | 628,200 |
| June 03, 2025 | 1,503.33 | 1,530 | 1,492.72 | 1,536.67 | 1,498.33 | 787,500 |
| June 02, 2025 | 1,500 | 1,500 | 1,463.46 | 1,510 | 1,491.67 | 911,700 |
| May 30, 2025 | 1,485 | 1,505 | 1,468.33 | 1,511.67 | 1,483.33 | 687,600 |
| May 29, 2025 | 1,498.33 | 1,503.33 | 1,466.71 | 1,508.33 | 1,495 | 873,000 |
| May 28, 2025 | 1,478.33 | 1,476.67 | 1,440.69 | 1,486.67 | 1,476.67 | 654,300 |
| May 27, 2025 | 1,468.33 | 1,475 | 1,475 | 1,475 | 1,461.67 | 140,700 |
| May 26, 2025 | 1,456.67 | 1,468.33 | 1,468.33 | 1,470 | 1,448.33 | 372,300 |