1,895.00
+6(+0.32%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,890 | 1,895 | 1,895 | 1,906 | 1,887 | 53,900 |
| August 15, 2025 | 1,884 | 1,889 | 1,889 | 1,890 | 1,868 | 54,400 |
| August 14, 2025 | 1,879 | 1,872 | 1,872 | 1,883 | 1,866 | 47,100 |
| August 13, 2025 | 1,897 | 1,887 | 1,887 | 1,900 | 1,882 | 55,700 |
| August 12, 2025 | 1,898 | 1,896 | 1,896 | 1,907 | 1,881 | 89,400 |
| August 08, 2025 | 1,890 | 1,891 | 1,891 | 1,899 | 1,884 | 47,900 |
| August 07, 2025 | 1,881 | 1,884 | 1,884 | 1,890 | 1,876 | 36,200 |
| August 06, 2025 | 1,859 | 1,881 | 1,881 | 1,886 | 1,859 | 37,300 |
| August 05, 2025 | 1,854 | 1,857 | 1,857 | 1,872 | 1,854 | 37,800 |
| August 04, 2025 | 1,854 | 1,852 | 1,852 | 1,854 | 1,833 | 45,300 |
| August 01, 2025 | 1,842 | 1,866 | 1,866 | 1,866 | 1,842 | 30,400 |
| July 31, 2025 | 1,830 | 1,839 | 1,839 | 1,839 | 1,817 | 36,200 |
| July 30, 2025 | 1,810 | 1,823 | 1,823 | 1,827 | 1,805 | 54,400 |
| July 29, 2025 | 1,860 | 1,815 | 1,815 | 1,860 | 1,810 | 74,100 |
| July 28, 2025 | 1,880 | 1,870 | 1,870 | 1,894 | 1,863 | 59,600 |
| July 25, 2025 | 1,846 | 1,877 | 1,877 | 1,884 | 1,846 | 69,600 |
| July 24, 2025 | 1,845 | 1,846 | 1,846 | 1,857 | 1,838 | 59,300 |
| July 23, 2025 | 1,835 | 1,843 | 1,843 | 1,849 | 1,827 | 83,700 |
| July 22, 2025 | 1,836 | 1,823 | 1,823 | 1,850 | 1,822 | 54,600 |
| July 18, 2025 | 1,823 | 1,836 | 1,836 | 1,841 | 1,816 | 36,300 |
| July 17, 2025 | 1,817 | 1,823 | 1,823 | 1,832 | 1,805 | 39,000 |
| July 16, 2025 | 1,837 | 1,819 | 1,819 | 1,837 | 1,810 | 67,600 |
| July 15, 2025 | 1,810 | 1,840 | 1,840 | 1,848 | 1,801 | 110,200 |
| July 14, 2025 | 1,802 | 1,805 | 1,805 | 1,849 | 1,794 | 203,400 |
| July 11, 2025 | 1,776 | 1,773 | 1,773 | 1,788 | 1,767 | 61,400 |
| July 10, 2025 | 1,781 | 1,772 | 1,772 | 1,786 | 1,764 | 67,900 |
| July 09, 2025 | 1,770 | 1,772 | 1,772 | 1,791 | 1,764 | 74,600 |
| July 08, 2025 | 1,746 | 1,762 | 1,762 | 1,771 | 1,737 | 66,100 |
| July 07, 2025 | 1,736 | 1,749 | 1,749 | 1,755 | 1,736 | 53,200 |
| July 04, 2025 | 1,745 | 1,736 | 1,736 | 1,749 | 1,733 | 43,200 |
| July 03, 2025 | 1,736 | 1,740 | 1,740 | 1,745 | 1,718 | 63,300 |
| July 02, 2025 | 1,740 | 1,736 | 1,736 | 1,760 | 1,736 | 55,200 |
| July 01, 2025 | 1,764 | 1,741 | 1,741 | 1,764 | 1,735 | 60,300 |
| June 30, 2025 | 1,753 | 1,756 | 1,756 | 1,775 | 1,752 | 47,500 |
| June 27, 2025 | 1,743 | 1,748 | 1,748 | 1,752 | 1,736 | 40,500 |
| June 26, 2025 | 1,734 | 1,740 | 1,740 | 1,743 | 1,728 | 51,200 |
| June 25, 2025 | 1,760 | 1,734 | 1,734 | 1,761 | 1,731 | 74,700 |
| June 24, 2025 | 1,794 | 1,760 | 1,760 | 1,796 | 1,756 | 49,000 |
| June 23, 2025 | 1,775 | 1,784 | 1,784 | 1,784 | 1,745 | 54,900 |
| June 20, 2025 | 1,776 | 1,776 | 1,776 | 1,800 | 1,776 | 73,800 |
| June 19, 2025 | 1,782 | 1,776 | 1,776 | 1,784 | 1,770 | 26,400 |
| June 18, 2025 | 1,775 | 1,778 | 1,778 | 1,785 | 1,767 | 41,200 |
| June 17, 2025 | 1,756 | 1,764 | 1,764 | 1,771 | 1,745 | 56,600 |
| June 16, 2025 | 1,770 | 1,756 | 1,756 | 1,773 | 1,746 | 74,900 |
| June 13, 2025 | 1,763 | 1,770 | 1,770 | 1,782 | 1,748 | 80,600 |
| June 12, 2025 | 1,787 | 1,763 | 1,763 | 1,787 | 1,750 | 79,700 |
| June 11, 2025 | 1,765 | 1,774 | 1,774 | 1,785 | 1,765 | 47,100 |
| June 10, 2025 | 1,756 | 1,760 | 1,760 | 1,770 | 1,755 | 61,400 |
| June 09, 2025 | 1,785 | 1,756 | 1,756 | 1,785 | 1,754 | 83,400 |
| June 06, 2025 | 1,794 | 1,785 | 1,785 | 1,801 | 1,784 | 45,300 |
| June 05, 2025 | 1,791 | 1,791 | 1,791 | 1,813 | 1,790 | 55,900 |
| June 04, 2025 | 1,786 | 1,791 | 1,791 | 1,796 | 1,773 | 36,500 |
| June 03, 2025 | 1,788 | 1,782 | 1,782 | 1,794 | 1,757 | 86,200 |
| June 02, 2025 | 1,820 | 1,790 | 1,790 | 1,826 | 1,786 | 115,900 |
| May 30, 2025 | 1,820 | 1,825 | 1,825 | 1,835 | 1,805 | 90,200 |
| May 29, 2025 | 1,860 | 1,833 | 1,833 | 1,864 | 1,833 | 116,900 |
| May 28, 2025 | 1,868 | 1,860 | 1,860 | 1,878 | 1,860 | 55,200 |
| May 27, 2025 | 1,867 | 1,867 | 1,867 | 1,870 | 1,860 | 32,700 |
| May 26, 2025 | 1,873 | 1,860 | 1,860 | 1,878 | 1,860 | 61,200 |
| May 23, 2025 | 1,881 | 1,876 | 1,876 | 1,882 | 1,874 | 45,800 |