1,840.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,830.5 | 1,840 | 1,840 | 1,851 | 1,820.5 | 368,000 |
| August 15, 2025 | 1,836.5 | 1,840 | 1,840 | 1,850 | 1,825 | 473,000 |
| August 14, 2025 | 1,790 | 1,833 | 1,833 | 1,837 | 1,778 | 827,100 |
| August 13, 2025 | 1,799 | 1,801 | 1,801 | 1,801 | 1,783.5 | 521,300 |
| August 12, 2025 | 1,813.5 | 1,783.5 | 1,783.5 | 1,825 | 1,762 | 1.04M |
| August 08, 2025 | 1,850 | 1,823 | 1,823 | 1,867 | 1,806.5 | 947,800 |
| August 07, 2025 | 1,809 | 1,835 | 1,835 | 1,835 | 1,804.5 | 344,800 |
| August 06, 2025 | 1,785 | 1,805 | 1,805 | 1,818 | 1,785 | 578,200 |
| August 05, 2025 | 1,766 | 1,775 | 1,775 | 1,785 | 1,766 | 398,700 |
| August 04, 2025 | 1,740 | 1,756.5 | 1,756.5 | 1,759 | 1,732.5 | 457,500 |
| August 01, 2025 | 1,746.5 | 1,770 | 1,770 | 1,770 | 1,738.5 | 460,700 |
| July 31, 2025 | 1,742.5 | 1,736.5 | 1,736.5 | 1,747.5 | 1,730.5 | 586,400 |
| July 30, 2025 | 1,722 | 1,728 | 1,728 | 1,739.5 | 1,719 | 410,500 |
| July 29, 2025 | 1,720 | 1,729.5 | 1,729.5 | 1,729.5 | 1,717 | 428,300 |
| July 28, 2025 | 1,751 | 1,730 | 1,730 | 1,757.5 | 1,725 | 326,500 |
| July 25, 2025 | 1,745 | 1,752 | 1,752 | 1,758 | 1,728 | 547,200 |
| July 24, 2025 | 1,744 | 1,743.5 | 1,743.5 | 1,756 | 1,726 | 746,500 |
| July 23, 2025 | 1,778.5 | 1,748 | 1,748 | 1,783.5 | 1,738.5 | 734,800 |
| July 22, 2025 | 1,740.5 | 1,738.5 | 1,738.5 | 1,750 | 1,727 | 580,100 |
| July 18, 2025 | 1,810 | 1,743 | 1,743 | 1,810.5 | 1,734.5 | 1.04M |
| July 17, 2025 | 1,778 | 1,806 | 1,806 | 1,815 | 1,772 | 638,600 |
| July 16, 2025 | 1,775 | 1,775 | 1,775 | 1,784 | 1,761 | 694,200 |
| July 15, 2025 | 1,753.5 | 1,775 | 1,775 | 1,782.5 | 1,746 | 831,000 |
| July 14, 2025 | 1,728 | 1,743 | 1,743 | 1,749 | 1,716 | 473,700 |
| July 11, 2025 | 1,725.5 | 1,730 | 1,730 | 1,746.5 | 1,717 | 803,300 |
| July 10, 2025 | 1,707 | 1,705 | 1,705 | 1,709.5 | 1,689 | 515,800 |
| July 09, 2025 | 1,671 | 1,699.5 | 1,699.5 | 1,709.5 | 1,668.5 | 620,300 |
| July 08, 2025 | 1,645.5 | 1,662 | 1,662 | 1,664 | 1,638 | 513,300 |
| July 07, 2025 | 1,655.5 | 1,646.5 | 1,646.5 | 1,666.5 | 1,636 | 419,400 |
| July 04, 2025 | 1,638.5 | 1,655 | 1,655 | 1,655 | 1,633.5 | 531,400 |
| July 03, 2025 | 1,624.5 | 1,628.5 | 1,628.5 | 1,630.5 | 1,615.5 | 443,800 |
| July 02, 2025 | 1,621 | 1,636 | 1,636 | 1,639.5 | 1,617 | 567,900 |
| July 01, 2025 | 1,625.5 | 1,630.5 | 1,630.5 | 1,639 | 1,618 | 607,100 |
| June 30, 2025 | 1,620 | 1,625.5 | 1,625.5 | 1,640.5 | 1,618 | 587,600 |
| June 27, 2025 | 1,590.5 | 1,617 | 1,617 | 1,626 | 1,589 | 734,500 |
| June 26, 2025 | 1,575 | 1,590.5 | 1,590.5 | 1,592.5 | 1,574 | 596,300 |
| June 25, 2025 | 1,584.5 | 1,572.5 | 1,572.5 | 1,594 | 1,560 | 636,700 |
| June 24, 2025 | 1,586 | 1,580 | 1,580 | 1,602 | 1,572 | 636,300 |
| June 23, 2025 | 1,618.5 | 1,584 | 1,584 | 1,618.5 | 1,578.5 | 642,600 |
| June 20, 2025 | 1,566 | 1,620 | 1,620 | 1,637 | 1,563 | 5.79M |
| June 19, 2025 | 1,581 | 1,574 | 1,574 | 1,581.5 | 1,563.5 | 598,000 |
| June 18, 2025 | 1,580 | 1,584 | 1,584 | 1,593 | 1,580 | 381,000 |
| June 17, 2025 | 1,587 | 1,584.5 | 1,584.5 | 1,594 | 1,578 | 380,200 |
| June 16, 2025 | 1,590 | 1,586.5 | 1,586.5 | 1,597 | 1,581 | 475,800 |
| June 13, 2025 | 1,581 | 1,581 | 1,581 | 1,595 | 1,575.5 | 668,400 |
| June 12, 2025 | 1,600.5 | 1,591 | 1,591 | 1,608.5 | 1,580.5 | 599,900 |
| June 11, 2025 | 1,599.5 | 1,583.5 | 1,583.5 | 1,603 | 1,576 | 624,100 |
| June 10, 2025 | 1,606 | 1,590.5 | 1,590.5 | 1,614 | 1,586.5 | 654,600 |
| June 09, 2025 | 1,585 | 1,599.5 | 1,599.5 | 1,611 | 1,581 | 794,200 |
| June 06, 2025 | 1,589 | 1,580 | 1,580 | 1,592 | 1,566.5 | 695,300 |
| June 05, 2025 | 1,564.5 | 1,576.5 | 1,576.5 | 1,595 | 1,560.5 | 718,700 |
| June 04, 2025 | 1,552 | 1,563.5 | 1,563.5 | 1,568 | 1,546 | 522,300 |
| June 03, 2025 | 1,538 | 1,554.5 | 1,554.5 | 1,563.5 | 1,527.5 | 779,000 |
| June 02, 2025 | 1,527 | 1,539.5 | 1,539.5 | 1,540 | 1,525 | 499,500 |
| May 30, 2025 | 1,512 | 1,533 | 1,533 | 1,544 | 1,503 | 892,800 |
| May 29, 2025 | 1,506 | 1,502.5 | 1,502.5 | 1,519.5 | 1,501 | 731,500 |
| May 28, 2025 | 1,530 | 1,507 | 1,507 | 1,530 | 1,506 | 728,100 |
| May 27, 2025 | 1,514 | 1,513.5 | 1,513.5 | 1,518.5 | 1,504.5 | 438,500 |
| May 26, 2025 | 1,542.5 | 1,518.5 | 1,518.5 | 1,546.5 | 1,515 | 607,700 |
| May 23, 2025 | 1,536 | 1,541 | 1,541 | 1,541 | 1,520.5 | 500,300 |