1,693.00
+22(+1.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,673 | 1,693 | 1,693 | 1,697 | 1,667 | 24,100 |
| August 15, 2025 | 1,678 | 1,671 | 1,671 | 1,679 | 1,660 | 14,600 |
| August 14, 2025 | 1,678 | 1,678 | 1,678 | 1,680 | 1,660 | 21,700 |
| August 13, 2025 | 1,707 | 1,690 | 1,690 | 1,716 | 1,680 | 14,900 |
| August 12, 2025 | 1,711 | 1,704 | 1,704 | 1,718 | 1,687 | 22,100 |
| August 08, 2025 | 1,692 | 1,708 | 1,708 | 1,710 | 1,690 | 16,400 |
| August 07, 2025 | 1,688 | 1,689 | 1,689 | 1,692 | 1,677 | 15,900 |
| August 06, 2025 | 1,669 | 1,687 | 1,687 | 1,688 | 1,669 | 17,200 |
| August 05, 2025 | 1,665 | 1,654 | 1,654 | 1,675 | 1,654 | 11,300 |
| August 04, 2025 | 1,658 | 1,648 | 1,648 | 1,667 | 1,641 | 16,700 |
| August 01, 2025 | 1,698 | 1,668 | 1,668 | 1,698 | 1,655 | 37,300 |
| July 31, 2025 | 1,620 | 1,681 | 1,681 | 1,695 | 1,608 | 47,400 |
| July 30, 2025 | 1,623 | 1,610 | 1,610 | 1,628 | 1,610 | 9,800 |
| July 29, 2025 | 1,605 | 1,623 | 1,623 | 1,623 | 1,603 | 13,200 |
| July 28, 2025 | 1,619 | 1,611 | 1,611 | 1,627 | 1,602 | 11,100 |
| July 25, 2025 | 1,602 | 1,619 | 1,619 | 1,627 | 1,589 | 33,900 |
| July 24, 2025 | 1,588 | 1,602 | 1,602 | 1,609 | 1,582 | 21,200 |
| July 23, 2025 | 1,558 | 1,582 | 1,582 | 1,587 | 1,557 | 35,500 |
| July 22, 2025 | 1,534 | 1,558 | 1,558 | 1,559 | 1,534 | 16,500 |
| July 18, 2025 | 1,556 | 1,540 | 1,540 | 1,557 | 1,538 | 27,200 |
| July 17, 2025 | 1,533 | 1,550 | 1,550 | 1,550 | 1,533 | 10,300 |
| July 16, 2025 | 1,555 | 1,537 | 1,537 | 1,555 | 1,533 | 12,200 |
| July 15, 2025 | 1,555 | 1,547 | 1,547 | 1,558 | 1,546 | 8,400 |
| July 14, 2025 | 1,551 | 1,550 | 1,550 | 1,558 | 1,543 | 19,000 |
| July 11, 2025 | 1,530 | 1,547 | 1,547 | 1,550 | 1,530 | 17,100 |
| July 10, 2025 | 1,525 | 1,522 | 1,522 | 1,538 | 1,522 | 32,200 |
| July 09, 2025 | 1,513 | 1,522 | 1,522 | 1,533 | 1,511 | 14,700 |
| July 08, 2025 | 1,505 | 1,513 | 1,513 | 1,518 | 1,501 | 14,700 |
| July 07, 2025 | 1,517 | 1,511 | 1,511 | 1,517 | 1,510 | 9,200 |
| July 04, 2025 | 1,525 | 1,519 | 1,519 | 1,534 | 1,519 | 22,000 |
| July 03, 2025 | 1,503 | 1,524 | 1,524 | 1,524 | 1,503 | 11,000 |
| July 02, 2025 | 1,499 | 1,504 | 1,504 | 1,513 | 1,499 | 10,300 |
| July 01, 2025 | 1,530 | 1,504 | 1,504 | 1,530 | 1,504 | 10,800 |
| June 30, 2025 | 1,530 | 1,518 | 1,518 | 1,534 | 1,518 | 18,200 |
| June 27, 2025 | 1,500 | 1,553 | 1,553 | 1,553 | 1,500 | 15,700 |
| June 26, 2025 | 1,486 | 1,502 | 1,502 | 1,505 | 1,486 | 12,600 |
| June 25, 2025 | 1,492 | 1,487 | 1,487 | 1,494 | 1,480 | 19,500 |
| June 24, 2025 | 1,493 | 1,490 | 1,490 | 1,495 | 1,485 | 7,500 |
| June 23, 2025 | 1,486 | 1,483 | 1,483 | 1,492 | 1,480 | 11,400 |
| June 20, 2025 | 1,498 | 1,486 | 1,486 | 1,503 | 1,486 | 15,500 |
| June 19, 2025 | 1,496 | 1,498 | 1,498 | 1,498 | 1,491 | 5,900 |
| June 18, 2025 | 1,490 | 1,496 | 1,496 | 1,496 | 1,487 | 4,900 |
| June 17, 2025 | 1,496 | 1,494 | 1,494 | 1,496 | 1,484 | 13,400 |
| June 16, 2025 | 1,480 | 1,486 | 1,486 | 1,491 | 1,476 | 13,300 |
| June 13, 2025 | 1,477 | 1,477 | 1,477 | 1,477 | 1,460 | 24,500 |
| June 12, 2025 | 1,485 | 1,477 | 1,477 | 1,485 | 1,472 | 12,200 |
| June 11, 2025 | 1,479 | 1,483 | 1,483 | 1,485 | 1,476 | 10,500 |
| June 10, 2025 | 1,491 | 1,479 | 1,479 | 1,495 | 1,478 | 12,700 |
| June 09, 2025 | 1,503 | 1,490 | 1,490 | 1,503 | 1,482 | 10,100 |
| June 06, 2025 | 1,503 | 1,501 | 1,501 | 1,516 | 1,496 | 15,400 |
| June 05, 2025 | 1,495 | 1,508 | 1,508 | 1,513 | 1,495 | 11,300 |
| June 04, 2025 | 1,493 | 1,499 | 1,499 | 1,511 | 1,487 | 7,500 |
| June 03, 2025 | 1,505 | 1,494 | 1,494 | 1,505 | 1,488 | 10,700 |
| June 02, 2025 | 1,505 | 1,505 | 1,505 | 1,510 | 1,491 | 11,300 |
| May 30, 2025 | 1,488 | 1,512 | 1,512 | 1,513 | 1,480 | 16,200 |
| May 29, 2025 | 1,486 | 1,499 | 1,499 | 1,500 | 1,486 | 14,100 |
| May 28, 2025 | 1,505 | 1,482 | 1,482 | 1,505 | 1,480 | 15,500 |
| May 27, 2025 | 1,480 | 1,486 | 1,486 | 1,486 | 1,473 | 13,000 |
| May 26, 2025 | 1,470 | 1,468 | 1,468 | 1,480 | 1,466 | 8,500 |
| May 23, 2025 | 1,452 | 1,466 | 1,466 | 1,469 | 1,452 | 11,300 |