1,735.00
+26(+1.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,714 | 1,735 | 1,735 | 1,754.5 | 1,712 | 886,300 |
| August 15, 2025 | 1,718 | 1,709 | 1,709 | 1,722 | 1,699 | 648,800 |
| August 14, 2025 | 1,713 | 1,713.5 | 1,713.5 | 1,715 | 1,692 | 894,000 |
| August 13, 2025 | 1,736 | 1,718.5 | 1,718.5 | 1,742 | 1,712.5 | 1.03M |
| August 12, 2025 | 1,720 | 1,736 | 1,736 | 1,773 | 1,709.5 | 1.53M |
| August 08, 2025 | 1,716 | 1,729.5 | 1,729.5 | 1,729.5 | 1,712.5 | 1.16M |
| August 07, 2025 | 1,699 | 1,715 | 1,715 | 1,715 | 1,695.5 | 931,100 |
| August 06, 2025 | 1,695 | 1,695.5 | 1,695.5 | 1,704.5 | 1,689 | 878,900 |
| August 05, 2025 | 1,675 | 1,697.5 | 1,697.5 | 1,697.5 | 1,668 | 681,800 |
| August 04, 2025 | 1,663 | 1,674 | 1,674 | 1,685 | 1,653.5 | 657,000 |
| August 01, 2025 | 1,640 | 1,675 | 1,675 | 1,676 | 1,639.5 | 731,000 |
| July 31, 2025 | 1,638 | 1,633.5 | 1,633.5 | 1,640 | 1,620 | 736,000 |
| July 30, 2025 | 1,618 | 1,636.5 | 1,636.5 | 1,638 | 1,616 | 735,300 |
| July 29, 2025 | 1,614.5 | 1,615.5 | 1,615.5 | 1,621.5 | 1,605 | 967,900 |
| July 28, 2025 | 1,613 | 1,614.5 | 1,614.5 | 1,623 | 1,610 | 657,000 |
| July 25, 2025 | 1,622 | 1,612 | 1,612 | 1,632 | 1,604 | 920,100 |
| July 24, 2025 | 1,622 | 1,614.5 | 1,614.5 | 1,624.5 | 1,602 | 1.17M |
| July 23, 2025 | 1,600.5 | 1,610.5 | 1,610.5 | 1,618 | 1,594.5 | 1.1M |
| July 22, 2025 | 1,596 | 1,597.5 | 1,597.5 | 1,608 | 1,588 | 1.17M |
| July 18, 2025 | 1,616 | 1,608 | 1,608 | 1,621 | 1,608 | 829,500 |
| July 17, 2025 | 1,612 | 1,610.5 | 1,610.5 | 1,614.5 | 1,596 | 1.08M |
| July 16, 2025 | 1,632 | 1,620.5 | 1,620.5 | 1,636 | 1,620.5 | 888,200 |
| July 15, 2025 | 1,660 | 1,634 | 1,634 | 1,662.5 | 1,632 | 807,900 |
| July 14, 2025 | 1,655.5 | 1,657.5 | 1,657.5 | 1,671.5 | 1,649.5 | 759,600 |
| July 11, 2025 | 1,674 | 1,654 | 1,654 | 1,685 | 1,647 | 934,700 |
| July 10, 2025 | 1,678.5 | 1,655 | 1,655 | 1,678.5 | 1,651.5 | 800,000 |
| July 09, 2025 | 1,668 | 1,676 | 1,676 | 1,678.5 | 1,661.5 | 612,200 |
| July 08, 2025 | 1,678.5 | 1,674.5 | 1,674.5 | 1,683.5 | 1,663.5 | 924,000 |
| July 07, 2025 | 1,676 | 1,675 | 1,675 | 1,683 | 1,667 | 773,100 |
| July 04, 2025 | 1,650 | 1,663.5 | 1,663.5 | 1,667 | 1,647.5 | 696,100 |
| July 03, 2025 | 1,665 | 1,662.5 | 1,662.5 | 1,671 | 1,648.5 | 1.24M |
| July 02, 2025 | 1,663.5 | 1,655.5 | 1,655.5 | 1,684.5 | 1,655 | 1.11M |
| July 01, 2025 | 1,683 | 1,654 | 1,654 | 1,698 | 1,654 | 1.09M |
| June 30, 2025 | 1,698 | 1,686 | 1,686 | 1,714 | 1,686 | 1.23M |
| June 27, 2025 | 1,700 | 1,692 | 1,692 | 1,710 | 1,685 | 1.07M |
| June 26, 2025 | 1,683 | 1,692.5 | 1,692.5 | 1,698.5 | 1,683 | 797,500 |
| June 25, 2025 | 1,705 | 1,683 | 1,683 | 1,705 | 1,673 | 839,100 |
| June 24, 2025 | 1,719 | 1,698 | 1,698 | 1,722.5 | 1,698 | 865,600 |
| June 23, 2025 | 1,700 | 1,702.5 | 1,702.5 | 1,725 | 1,698 | 1.23M |
| June 20, 2025 | 1,695.5 | 1,705 | 1,705 | 1,717 | 1,690 | 2.51M |
| June 19, 2025 | 1,659 | 1,692.5 | 1,692.5 | 1,694.5 | 1,657 | 1.28M |
| June 18, 2025 | 1,659 | 1,659.5 | 1,659.5 | 1,676.5 | 1,652.5 | 895,900 |
| June 17, 2025 | 1,630 | 1,661 | 1,661 | 1,665 | 1,630 | 787,900 |
| June 16, 2025 | 1,664 | 1,642 | 1,642 | 1,672 | 1,636 | 883,900 |
| June 13, 2025 | 1,660 | 1,659.5 | 1,659.5 | 1,673 | 1,650.5 | 980,100 |
| June 12, 2025 | 1,680 | 1,665 | 1,665 | 1,680 | 1,658.5 | 1.04M |
| June 11, 2025 | 1,647 | 1,684 | 1,684 | 1,686 | 1,647 | 1.71M |
| June 10, 2025 | 1,664 | 1,637 | 1,637 | 1,669 | 1,622.5 | 1.37M |
| June 09, 2025 | 1,660 | 1,656 | 1,656 | 1,675 | 1,656 | 1.29M |
| June 06, 2025 | 1,650 | 1,656 | 1,656 | 1,656 | 1,632 | 1.38M |
| June 05, 2025 | 1,645 | 1,621 | 1,621 | 1,655 | 1,621 | 1.09M |
| June 04, 2025 | 1,639 | 1,648 | 1,648 | 1,657.5 | 1,632 | 1.56M |
| June 03, 2025 | 1,626 | 1,629 | 1,629 | 1,644 | 1,606 | 1.46M |
| June 02, 2025 | 1,605 | 1,625.5 | 1,625.5 | 1,627.5 | 1,598 | 1.3M |
| May 30, 2025 | 1,572.5 | 1,605 | 1,605 | 1,607.5 | 1,572 | 1.06M |
| May 29, 2025 | 1,581 | 1,585.5 | 1,585.5 | 1,599.5 | 1,574 | 1.09M |
| May 28, 2025 | 1,580 | 1,571.5 | 1,571.5 | 1,581.5 | 1,565 | 769,900 |
| May 27, 2025 | 1,578 | 1,566.5 | 1,566.5 | 1,578 | 1,563 | 909,600 |
| May 26, 2025 | 1,562.5 | 1,575 | 1,575 | 1,576.5 | 1,560.5 | 546,600 |
| May 23, 2025 | 1,556 | 1,561 | 1,561 | 1,564.5 | 1,549 | 761,000 |