1,852.00
+53(+2.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,795 | 1,852 | 1,852 | 1,860 | 1,788 | 61,100 |
| August 21, 2025 | 1,812 | 1,799 | 1,799 | 1,820 | 1,792 | 50,500 |
| August 20, 2025 | 1,760 | 1,807 | 1,807 | 1,807 | 1,760 | 56,100 |
| August 19, 2025 | 1,783 | 1,760 | 1,760 | 1,783 | 1,754 | 33,900 |
| August 18, 2025 | 1,799 | 1,777 | 1,774 | 1,799 | 1,763 | 42,900 |
| August 15, 2025 | 1,768 | 1,772 | 1,772 | 1,784 | 1,760 | 63,900 |
| August 14, 2025 | 1,750 | 1,753 | 1,753 | 1,768 | 1,750 | 20,000 |
| August 13, 2025 | 1,743 | 1,759 | 1,759 | 1,775 | 1,730 | 88,900 |
| August 12, 2025 | 1,700 | 1,738 | 1,738 | 1,746 | 1,700 | 68,000 |
| August 08, 2025 | 1,699 | 1,700 | 1,700 | 1,715 | 1,685 | 48,500 |
| August 07, 2025 | 1,674 | 1,697 | 1,697 | 1,710 | 1,673 | 47,100 |
| August 06, 2025 | 1,672 | 1,682 | 1,682 | 1,685 | 1,655 | 44,800 |
| August 05, 2025 | 1,703 | 1,669 | 1,669 | 1,740 | 1,665 | 112,600 |
| August 04, 2025 | 1,657 | 1,659 | 1,659 | 1,674 | 1,632 | 40,700 |
| August 01, 2025 | 1,658 | 1,666 | 1,666 | 1,670 | 1,641 | 42,400 |
| July 31, 2025 | 1,630 | 1,658 | 1,658 | 1,664 | 1,610 | 99,600 |
| July 30, 2025 | 1,550 | 1,623 | 1,623 | 1,635 | 1,550 | 102,300 |
| July 29, 2025 | 1,519 | 1,566 | 1,566 | 1,573 | 1,517 | 86,700 |
| July 28, 2025 | 1,500 | 1,514 | 1,514 | 1,525 | 1,499 | 63,000 |
| July 25, 2025 | 1,499 | 1,505 | 1,505 | 1,511 | 1,499 | 37,100 |
| July 24, 2025 | 1,479 | 1,518 | 1,518 | 1,520 | 1,475 | 79,500 |
| July 23, 2025 | 1,450 | 1,462 | 1,462 | 1,462 | 1,446 | 46,300 |
| July 22, 2025 | 1,439 | 1,437 | 1,437 | 1,447 | 1,422 | 34,300 |
| July 18, 2025 | 1,429 | 1,441 | 1,441 | 1,444 | 1,428 | 20,600 |
| July 17, 2025 | 1,409 | 1,426 | 1,426 | 1,429 | 1,403 | 36,100 |
| July 16, 2025 | 1,405 | 1,405 | 1,405 | 1,414 | 1,403 | 19,200 |
| July 15, 2025 | 1,405 | 1,413 | 1,413 | 1,428 | 1,405 | 19,500 |
| July 14, 2025 | 1,427 | 1,413 | 1,413 | 1,436 | 1,406 | 18,400 |
| July 11, 2025 | 1,415 | 1,427 | 1,427 | 1,436 | 1,414 | 29,800 |
| July 10, 2025 | 1,410 | 1,400 | 1,400 | 1,414 | 1,400 | 16,100 |
| July 09, 2025 | 1,402 | 1,410 | 1,410 | 1,421 | 1,399 | 15,200 |
| July 08, 2025 | 1,405 | 1,401 | 1,401 | 1,409 | 1,398 | 15,500 |
| July 07, 2025 | 1,422 | 1,405 | 1,405 | 1,422 | 1,404 | 10,100 |
| July 04, 2025 | 1,398 | 1,420 | 1,420 | 1,420 | 1,397 | 19,500 |
| July 03, 2025 | 1,402 | 1,408 | 1,408 | 1,408 | 1,397 | 9,900 |
| July 02, 2025 | 1,398 | 1,404 | 1,404 | 1,412 | 1,395 | 12,800 |
| July 01, 2025 | 1,416 | 1,398 | 1,398 | 1,416 | 1,397 | 28,600 |
| June 30, 2025 | 1,406 | 1,416 | 1,416 | 1,420 | 1,401 | 14,700 |
| June 27, 2025 | 1,410 | 1,406 | 1,406 | 1,413 | 1,399 | 15,300 |
| June 26, 2025 | 1,396 | 1,398 | 1,398 | 1,406 | 1,396 | 13,400 |
| June 25, 2025 | 1,400 | 1,400 | 1,400 | 1,408 | 1,393 | 12,200 |
| June 24, 2025 | 1,410 | 1,399 | 1,399 | 1,416 | 1,394 | 22,200 |
| June 23, 2025 | 1,380 | 1,400 | 1,400 | 1,400 | 1,377 | 19,100 |
| June 20, 2025 | 1,394 | 1,375 | 1,375 | 1,404 | 1,375 | 27,800 |
| June 19, 2025 | 1,379 | 1,395 | 1,395 | 1,399 | 1,374 | 32,300 |
| June 18, 2025 | 1,373 | 1,374 | 1,374 | 1,377 | 1,370 | 9,100 |
| June 17, 2025 | 1,370 | 1,372 | 1,372 | 1,374 | 1,367 | 12,200 |
| June 16, 2025 | 1,351 | 1,370 | 1,370 | 1,370 | 1,351 | 12,800 |
| June 13, 2025 | 1,356 | 1,351 | 1,351 | 1,357 | 1,342 | 28,400 |
| June 12, 2025 | 1,356 | 1,355 | 1,355 | 1,362 | 1,353 | 16,000 |
| June 11, 2025 | 1,369 | 1,356 | 1,356 | 1,376 | 1,355 | 19,600 |
| June 10, 2025 | 1,377 | 1,368 | 1,368 | 1,383 | 1,368 | 15,000 |
| June 09, 2025 | 1,368 | 1,378 | 1,378 | 1,380 | 1,368 | 10,400 |
| June 06, 2025 | 1,370 | 1,366 | 1,366 | 1,377 | 1,362 | 13,700 |
| June 05, 2025 | 1,373 | 1,370 | 1,370 | 1,381 | 1,370 | 14,100 |
| June 04, 2025 | 1,372 | 1,374 | 1,374 | 1,381 | 1,372 | 8,300 |
| June 03, 2025 | 1,385 | 1,377 | 1,377 | 1,386 | 1,372 | 10,400 |
| June 02, 2025 | 1,370 | 1,384 | 1,384 | 1,384 | 1,370 | 16,200 |
| May 30, 2025 | 1,372 | 1,376 | 1,376 | 1,381 | 1,370 | 10,600 |
| May 29, 2025 | 1,372 | 1,374 | 1,374 | 1,385 | 1,370 | 16,300 |