2,608.00
-28.5(-1.08%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,630 | 2,608 | 2,608 | 2,638 | 2,608 | 843,800 |
| August 21, 2025 | 2,609 | 2,636.5 | 2,636.5 | 2,647.5 | 2,602.5 | 708,400 |
| August 20, 2025 | 2,666 | 2,627.5 | 2,627.5 | 2,666.5 | 2,606.5 | 679,100 |
| August 19, 2025 | 2,697 | 2,671 | 2,671 | 2,718 | 2,650 | 1.05M |
| August 18, 2025 | 2,666 | 2,693 | 2,693 | 2,729.5 | 2,665.5 | 1.79M |
| August 15, 2025 | 2,677 | 2,642 | 2,642 | 2,725 | 2,566.5 | 3.42M |
| August 14, 2025 | 2,507 | 2,491 | 2,491 | 2,530 | 2,478 | 1.41M |
| August 13, 2025 | 2,473 | 2,526.5 | 2,526.5 | 2,542.5 | 2,455.5 | 1.19M |
| August 12, 2025 | 2,452.5 | 2,457 | 2,457 | 2,479.5 | 2,445 | 1.09M |
| August 08, 2025 | 2,382 | 2,448.5 | 2,448.5 | 2,455 | 2,368.5 | 1.3M |
| August 07, 2025 | 2,380 | 2,347.5 | 2,347.5 | 2,404 | 2,337.5 | 1.12M |
| August 06, 2025 | 2,350 | 2,395.5 | 2,395.5 | 2,416 | 2,350 | 736,000 |
| August 05, 2025 | 2,387 | 2,376 | 2,376 | 2,395.5 | 2,363 | 461,300 |
| August 04, 2025 | 2,317.5 | 2,360.5 | 2,360.5 | 2,370.5 | 2,311.5 | 553,300 |
| August 01, 2025 | 2,363.5 | 2,384 | 2,384 | 2,393 | 2,360 | 550,300 |
| July 31, 2025 | 2,348.5 | 2,364.5 | 2,364.5 | 2,365 | 2,339 | 839,300 |
| July 30, 2025 | 2,368.5 | 2,360.5 | 2,360.5 | 2,382 | 2,345 | 534,600 |
| July 29, 2025 | 2,360 | 2,383 | 2,383 | 2,383 | 2,349 | 684,300 |
| July 28, 2025 | 2,410 | 2,398 | 2,398 | 2,426.5 | 2,397 | 534,000 |
| July 25, 2025 | 2,390 | 2,400.5 | 2,400.5 | 2,415 | 2,377 | 884,400 |
| July 24, 2025 | 2,351.5 | 2,368.5 | 2,368.5 | 2,373.5 | 2,343.5 | 837,900 |
| July 23, 2025 | 2,279.5 | 2,325 | 2,325 | 2,336 | 2,272.5 | 1.14M |
| July 22, 2025 | 2,304 | 2,238 | 2,238 | 2,317 | 2,238 | 763,400 |
| July 18, 2025 | 2,308 | 2,295.5 | 2,295.5 | 2,312 | 2,289 | 427,900 |
| July 17, 2025 | 2,269.5 | 2,304 | 2,304 | 2,306 | 2,268.5 | 447,600 |
| July 16, 2025 | 2,288 | 2,269.5 | 2,269.5 | 2,292.5 | 2,268 | 640,900 |
| July 15, 2025 | 2,284 | 2,288 | 2,288 | 2,310 | 2,268 | 721,100 |
| July 14, 2025 | 2,298 | 2,284 | 2,284 | 2,319.5 | 2,273 | 515,300 |
| July 11, 2025 | 2,292 | 2,293 | 2,293 | 2,323.5 | 2,281 | 721,400 |
| July 10, 2025 | 2,278.5 | 2,283.5 | 2,283.5 | 2,288 | 2,258 | 852,600 |
| July 09, 2025 | 2,264.5 | 2,289.5 | 2,289.5 | 2,309.5 | 2,261.5 | 674,100 |
| July 08, 2025 | 2,256.5 | 2,252.5 | 2,252.5 | 2,269 | 2,242 | 653,500 |
| July 07, 2025 | 2,290 | 2,256.5 | 2,256.5 | 2,295.5 | 2,250.5 | 589,000 |
| July 04, 2025 | 2,345 | 2,297 | 2,297 | 2,348 | 2,291.5 | 553,500 |
| July 03, 2025 | 2,299.5 | 2,345 | 2,345 | 2,368.5 | 2,270 | 1.33M |
| July 02, 2025 | 2,242.5 | 2,249.5 | 2,249.5 | 2,269 | 2,241 | 923,100 |
| July 01, 2025 | 2,286 | 2,253.5 | 2,253.5 | 2,298 | 2,237 | 1.22M |
| June 30, 2025 | 2,287.5 | 2,283.5 | 2,283.5 | 2,311.5 | 2,273 | 881,000 |
| June 27, 2025 | 2,273.5 | 2,264.5 | 2,264.5 | 2,273.5 | 2,250.5 | 647,300 |
| June 26, 2025 | 2,311 | 2,278.5 | 2,254.27 | 2,326.5 | 2,265 | 873,700 |
| June 25, 2025 | 2,271 | 2,312 | 2,287.41 | 2,337.5 | 2,267.5 | 1.07M |
| June 24, 2025 | 2,319 | 2,270.5 | 2,270.5 | 2,319 | 2,265 | 709,200 |
| June 23, 2025 | 2,257 | 2,296.5 | 2,296.5 | 2,296.5 | 2,237 | 697,900 |
| June 20, 2025 | 2,290 | 2,289.5 | 2,289.5 | 2,336.5 | 2,281.5 | 1.6M |
| June 19, 2025 | 2,252 | 2,259 | 2,259 | 2,276 | 2,237 | 586,600 |
| June 18, 2025 | 2,239.5 | 2,260 | 2,260 | 2,276.5 | 2,235.5 | 1.25M |
| June 17, 2025 | 2,265 | 2,259 | 2,259 | 2,278 | 2,253.5 | 981,100 |
| June 16, 2025 | 2,350 | 2,291.5 | 2,291.5 | 2,360 | 2,275.5 | 912,300 |
| June 13, 2025 | 2,368.5 | 2,339.5 | 2,339.5 | 2,379.5 | 2,320.5 | 1.17M |
| June 12, 2025 | 2,374 | 2,392 | 2,392 | 2,404 | 2,370 | 987,400 |
| June 11, 2025 | 2,346.5 | 2,358.5 | 2,358.5 | 2,372 | 2,345 | 560,300 |
| June 10, 2025 | 2,326.5 | 2,335 | 2,335 | 2,350 | 2,326 | 478,700 |
| June 09, 2025 | 2,334.5 | 2,329.5 | 2,329.5 | 2,340.5 | 2,317.5 | 612,100 |
| June 06, 2025 | 2,336.5 | 2,336 | 2,336 | 2,363 | 2,319.5 | 1.1M |
| June 05, 2025 | 2,314 | 2,307.5 | 2,307.5 | 2,323 | 2,286 | 1.09M |
| June 04, 2025 | 2,278 | 2,286 | 2,286 | 2,313 | 2,271.5 | 886,900 |
| June 03, 2025 | 2,212.5 | 2,252.5 | 2,252.5 | 2,265 | 2,212 | 742,200 |
| June 02, 2025 | 2,233.5 | 2,234 | 2,234 | 2,273 | 2,212 | 913,800 |
| May 30, 2025 | 2,209 | 2,243.5 | 2,243.5 | 2,251 | 2,205 | 748,300 |
| May 29, 2025 | 2,200 | 2,254 | 2,254 | 2,265.5 | 2,196 | 886,800 |