1,951.00
+4(+0.21%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,947 | 1,951 | 1,951 | 1,955 | 1,940 | 21,700 |
| August 21, 2025 | 1,955 | 1,947 | 1,947 | 1,963 | 1,940 | 23,600 |
| August 20, 2025 | 1,950 | 1,955 | 1,955 | 1,963 | 1,934 | 58,600 |
| August 19, 2025 | 1,920 | 1,950 | 1,950 | 1,956 | 1,913 | 71,500 |
| August 18, 2025 | 1,915 | 1,915 | 1,915 | 1,920 | 1,908 | 28,700 |
| August 15, 2025 | 1,908 | 1,912 | 1,912 | 1,913 | 1,898 | 27,200 |
| August 14, 2025 | 1,900 | 1,895 | 1,895 | 1,908 | 1,891 | 33,600 |
| August 13, 2025 | 1,888 | 1,901 | 1,901 | 1,907 | 1,883 | 38,100 |
| August 12, 2025 | 1,882 | 1,888 | 1,888 | 1,899 | 1,880 | 36,000 |
| August 08, 2025 | 1,872 | 1,880 | 1,880 | 1,884 | 1,863 | 40,200 |
| August 07, 2025 | 1,875 | 1,872 | 1,872 | 1,881 | 1,859 | 30,500 |
| August 06, 2025 | 1,872 | 1,870 | 1,870 | 1,882 | 1,860 | 35,400 |
| August 05, 2025 | 1,885 | 1,872 | 1,872 | 1,885 | 1,871 | 32,100 |
| August 04, 2025 | 1,872 | 1,881 | 1,881 | 1,881 | 1,853 | 49,200 |
| August 01, 2025 | 1,886 | 1,882 | 1,882 | 1,894 | 1,871 | 85,200 |
| July 31, 2025 | 1,900 | 1,902 | 1,902 | 1,915 | 1,892 | 50,800 |
| July 30, 2025 | 1,890 | 1,893 | 1,893 | 1,899 | 1,890 | 18,900 |
| July 29, 2025 | 1,891 | 1,900 | 1,900 | 1,906 | 1,885 | 25,400 |
| July 28, 2025 | 1,915 | 1,905 | 1,905 | 1,928 | 1,901 | 25,800 |
| July 25, 2025 | 1,909 | 1,908 | 1,908 | 1,918 | 1,885 | 27,000 |
| July 24, 2025 | 1,902 | 1,914 | 1,914 | 1,920 | 1,902 | 33,500 |
| July 23, 2025 | 1,869 | 1,892 | 1,892 | 1,900 | 1,861 | 73,100 |
| July 22, 2025 | 1,844 | 1,856 | 1,856 | 1,872 | 1,844 | 28,200 |
| July 18, 2025 | 1,852 | 1,844 | 1,844 | 1,864 | 1,844 | 34,800 |
| July 17, 2025 | 1,863 | 1,852 | 1,852 | 1,864 | 1,847 | 26,800 |
| July 16, 2025 | 1,888 | 1,865 | 1,865 | 1,888 | 1,865 | 30,400 |
| July 15, 2025 | 1,903 | 1,884 | 1,884 | 1,903 | 1,881 | 21,100 |
| July 14, 2025 | 1,890 | 1,895 | 1,895 | 1,906 | 1,877 | 37,800 |
| July 11, 2025 | 1,881 | 1,881 | 1,881 | 1,895 | 1,881 | 28,800 |
| July 10, 2025 | 1,885 | 1,866 | 1,866 | 1,894 | 1,859 | 68,000 |
| July 09, 2025 | 1,880 | 1,885 | 1,885 | 1,898 | 1,876 | 41,000 |
| July 08, 2025 | 1,851 | 1,868 | 1,868 | 1,869 | 1,851 | 35,600 |
| July 07, 2025 | 1,876 | 1,854 | 1,854 | 1,884 | 1,854 | 22,000 |
| July 04, 2025 | 1,890 | 1,875 | 1,875 | 1,892 | 1,872 | 25,100 |
| July 03, 2025 | 1,867 | 1,881 | 1,881 | 1,887 | 1,842 | 63,400 |
| July 02, 2025 | 1,857 | 1,867 | 1,867 | 1,880 | 1,857 | 23,800 |
| July 01, 2025 | 1,884 | 1,873 | 1,873 | 1,884 | 1,857 | 35,400 |
| June 30, 2025 | 1,886 | 1,885 | 1,885 | 1,896 | 1,882 | 47,000 |
| June 27, 2025 | 1,864 | 1,885 | 1,885 | 1,885 | 1,864 | 41,000 |
| June 26, 2025 | 1,844 | 1,864 | 1,864 | 1,864 | 1,840 | 40,600 |
| June 25, 2025 | 1,850 | 1,855 | 1,855 | 1,859 | 1,836 | 36,700 |
| June 24, 2025 | 1,839 | 1,838 | 1,838 | 1,852 | 1,821 | 33,700 |
| June 23, 2025 | 1,825 | 1,830 | 1,830 | 1,830 | 1,807 | 29,200 |
| June 20, 2025 | 1,815 | 1,820 | 1,820 | 1,823 | 1,812 | 36,500 |
| June 19, 2025 | 1,826 | 1,821 | 1,821 | 1,830 | 1,810 | 31,500 |
| June 18, 2025 | 1,820 | 1,830 | 1,830 | 1,833 | 1,820 | 31,700 |
| June 17, 2025 | 1,813 | 1,820 | 1,820 | 1,825 | 1,813 | 22,400 |
| June 16, 2025 | 1,812 | 1,812 | 1,812 | 1,813 | 1,800 | 27,500 |
| June 13, 2025 | 1,820 | 1,800 | 1,800 | 1,821 | 1,800 | 58,400 |
| June 12, 2025 | 1,832 | 1,824 | 1,824 | 1,839 | 1,811 | 36,200 |
| June 11, 2025 | 1,820 | 1,831 | 1,831 | 1,831 | 1,819 | 30,300 |
| June 10, 2025 | 1,818 | 1,814 | 1,814 | 1,829 | 1,811 | 37,700 |
| June 09, 2025 | 1,822 | 1,818 | 1,818 | 1,832 | 1,811 | 38,800 |
| June 06, 2025 | 1,809 | 1,822 | 1,822 | 1,826 | 1,808 | 26,800 |
| June 05, 2025 | 1,806 | 1,808 | 1,808 | 1,819 | 1,802 | 27,200 |
| June 04, 2025 | 1,807 | 1,810 | 1,810 | 1,823 | 1,807 | 19,700 |
| June 03, 2025 | 1,820 | 1,805 | 1,805 | 1,821 | 1,805 | 33,700 |
| June 02, 2025 | 1,835 | 1,822 | 1,822 | 1,844 | 1,821 | 29,600 |
| May 30, 2025 | 1,835 | 1,848 | 1,848 | 1,857 | 1,835 | 24,300 |
| May 29, 2025 | 1,840 | 1,853 | 1,853 | 1,856 | 1,839 | 48,700 |