2,063.00
-1(-0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,044 | 2,063 | 2,063 | 2,064 | 2,040 | 13,000 |
| August 15, 2025 | 2,030 | 2,064 | 2,064 | 2,064 | 2,029 | 8,500 |
| August 14, 2025 | 2,042 | 2,040 | 2,040 | 2,085 | 2,030 | 17,700 |
| August 13, 2025 | 2,092 | 2,055 | 2,055 | 2,092 | 2,042 | 22,400 |
| August 12, 2025 | 2,063 | 2,080 | 2,080 | 2,097 | 2,056 | 29,700 |
| August 08, 2025 | 2,066 | 2,063 | 2,063 | 2,078 | 2,036 | 16,100 |
| August 07, 2025 | 2,050 | 2,066 | 2,066 | 2,079 | 2,050 | 10,600 |
| August 06, 2025 | 2,049 | 2,031 | 2,031 | 2,060 | 2,027 | 22,000 |
| August 05, 2025 | 1,994 | 2,023 | 2,023 | 2,025 | 1,992 | 18,200 |
| August 04, 2025 | 1,991 | 1,994 | 1,994 | 1,994 | 1,972 | 13,400 |
| August 01, 2025 | 1,978 | 1,995 | 1,995 | 2,015 | 1,965 | 23,800 |
| July 31, 2025 | 1,978 | 1,998 | 1,998 | 1,998 | 1,952 | 19,000 |
| July 30, 2025 | 1,935 | 1,981 | 1,981 | 1,993 | 1,934 | 27,500 |
| July 29, 2025 | 1,946 | 1,946 | 1,946 | 1,953 | 1,930 | 17,900 |
| July 28, 2025 | 1,927 | 1,951 | 1,951 | 1,965 | 1,925 | 31,100 |
| July 25, 2025 | 1,855 | 1,927 | 1,927 | 1,935 | 1,846 | 58,300 |
| July 24, 2025 | 1,795 | 1,849 | 1,849 | 1,852 | 1,795 | 36,400 |
| July 23, 2025 | 1,805 | 1,790 | 1,790 | 1,813 | 1,790 | 14,300 |
| July 22, 2025 | 1,802 | 1,796 | 1,796 | 1,809 | 1,792 | 9,000 |
| July 18, 2025 | 1,799 | 1,800 | 1,800 | 1,800 | 1,789 | 12,500 |
| July 17, 2025 | 1,786 | 1,799 | 1,799 | 1,803 | 1,786 | 9,000 |
| July 16, 2025 | 1,792 | 1,780 | 1,780 | 1,810 | 1,752 | 15,000 |
| July 15, 2025 | 1,813 | 1,800 | 1,800 | 1,813 | 1,800 | 10,400 |
| July 14, 2025 | 1,790 | 1,819 | 1,819 | 1,823 | 1,790 | 32,200 |
| July 11, 2025 | 1,765 | 1,811 | 1,811 | 1,855 | 1,760 | 94,000 |
| July 10, 2025 | 1,760 | 1,756 | 1,756 | 1,766 | 1,756 | 9,000 |
| July 09, 2025 | 1,749 | 1,756 | 1,756 | 1,756 | 1,748 | 6,600 |
| July 08, 2025 | 1,735 | 1,748 | 1,748 | 1,749 | 1,735 | 6,600 |
| July 07, 2025 | 1,732 | 1,746 | 1,746 | 1,746 | 1,732 | 4,700 |
| July 04, 2025 | 1,737 | 1,731 | 1,731 | 1,740 | 1,730 | 10,300 |
| July 03, 2025 | 1,730 | 1,733 | 1,733 | 1,736 | 1,730 | 2,300 |
| July 02, 2025 | 1,730 | 1,730 | 1,730 | 1,742 | 1,730 | 2,700 |
| July 01, 2025 | 1,739 | 1,733 | 1,733 | 1,742 | 1,733 | 7,600 |
| June 30, 2025 | 1,744 | 1,739 | 1,739 | 1,744 | 1,728 | 9,700 |
| June 27, 2025 | 1,732 | 1,726 | 1,726 | 1,740 | 1,725 | 5,600 |
| June 26, 2025 | 1,720 | 1,720 | 1,720 | 1,740 | 1,720 | 5,700 |
| June 25, 2025 | 1,736 | 1,716 | 1,716 | 1,736 | 1,716 | 8,500 |
| June 24, 2025 | 1,724 | 1,722 | 1,722 | 1,724 | 1,712 | 3,600 |
| June 23, 2025 | 1,713 | 1,712 | 1,712 | 1,725 | 1,703 | 12,700 |
| June 20, 2025 | 1,726 | 1,713 | 1,713 | 1,726 | 1,713 | 3,700 |
| June 19, 2025 | 1,706 | 1,718 | 1,718 | 1,732 | 1,706 | 7,900 |
| June 18, 2025 | 1,740 | 1,705 | 1,705 | 1,742 | 1,705 | 13,800 |
| June 17, 2025 | 1,740 | 1,740 | 1,740 | 1,747 | 1,735 | 4,200 |
| June 16, 2025 | 1,736 | 1,738 | 1,738 | 1,751 | 1,735 | 12,200 |
| June 13, 2025 | 1,752 | 1,745 | 1,745 | 1,755 | 1,742 | 10,200 |
| June 12, 2025 | 1,749 | 1,752 | 1,752 | 1,755 | 1,747 | 5,700 |
| June 11, 2025 | 1,750 | 1,749 | 1,749 | 1,752 | 1,740 | 7,800 |
| June 10, 2025 | 1,749 | 1,741 | 1,741 | 1,753 | 1,741 | 14,200 |
| June 09, 2025 | 1,744 | 1,749 | 1,749 | 1,749 | 1,743 | 8,200 |
| June 06, 2025 | 1,735 | 1,741 | 1,741 | 1,742 | 1,735 | 5,800 |
| June 05, 2025 | 1,736 | 1,735 | 1,735 | 1,736 | 1,730 | 4,000 |
| June 04, 2025 | 1,728 | 1,730 | 1,730 | 1,738 | 1,728 | 9,700 |
| June 03, 2025 | 1,730 | 1,728 | 1,728 | 1,731 | 1,728 | 5,100 |
| June 02, 2025 | 1,738 | 1,730 | 1,730 | 1,738 | 1,727 | 8,300 |
| May 30, 2025 | 1,720 | 1,727 | 1,727 | 1,727 | 1,720 | 3,300 |
| May 29, 2025 | 1,720 | 1,720 | 1,720 | 1,730 | 1,720 | 5,500 |
| May 28, 2025 | 1,734 | 1,720 | 1,720 | 1,734 | 1,720 | 7,700 |
| May 27, 2025 | 1,730 | 1,730 | 1,730 | 1,741 | 1,720 | 15,000 |
| May 26, 2025 | 1,700 | 1,733 | 1,733 | 1,734 | 1,700 | 18,600 |
| May 23, 2025 | 1,686 | 1,698 | 1,698 | 1,698 | 1,683 | 3,700 |