1,974.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,977 | 1,974 | 1,974 | 1,990 | 1,973 | 59,500 |
| August 15, 2025 | 1,970 | 1,973 | 1,973 | 1,977 | 1,959 | 35,300 |
| August 14, 2025 | 1,991 | 1,969 | 1,969 | 1,993 | 1,961 | 50,700 |
| August 13, 2025 | 1,981 | 1,983 | 1,983 | 1,989 | 1,975 | 83,400 |
| August 12, 2025 | 1,962 | 1,978 | 1,978 | 1,978 | 1,955 | 92,700 |
| August 08, 2025 | 1,928 | 1,960 | 1,960 | 1,966 | 1,928 | 108,000 |
| August 07, 2025 | 1,922 | 1,928 | 1,928 | 1,929 | 1,910 | 65,400 |
| August 06, 2025 | 1,923 | 1,926 | 1,926 | 1,936 | 1,919 | 82,500 |
| August 05, 2025 | 1,903 | 1,916 | 1,916 | 1,924 | 1,903 | 75,700 |
| August 04, 2025 | 1,896 | 1,890 | 1,890 | 1,908 | 1,887 | 64,200 |
| August 01, 2025 | 1,892 | 1,908 | 1,908 | 1,926 | 1,892 | 138,700 |
| July 31, 2025 | 1,857 | 1,852 | 1,852 | 1,866 | 1,852 | 48,300 |
| July 30, 2025 | 1,833 | 1,853 | 1,853 | 1,863 | 1,832 | 54,300 |
| July 29, 2025 | 1,856 | 1,842 | 1,842 | 1,860 | 1,834 | 58,500 |
| July 28, 2025 | 1,879 | 1,868 | 1,868 | 1,884 | 1,863 | 61,000 |
| July 25, 2025 | 1,863 | 1,878 | 1,878 | 1,887 | 1,861 | 98,200 |
| July 24, 2025 | 1,853 | 1,863 | 1,863 | 1,863 | 1,848 | 85,100 |
| July 23, 2025 | 1,819 | 1,853 | 1,853 | 1,857 | 1,816 | 183,600 |
| July 22, 2025 | 1,782 | 1,819 | 1,819 | 1,820 | 1,782 | 90,100 |
| July 18, 2025 | 1,792 | 1,784 | 1,784 | 1,794 | 1,774 | 105,600 |
| July 17, 2025 | 1,804 | 1,799 | 1,799 | 1,804 | 1,783 | 95,100 |
| July 16, 2025 | 1,810 | 1,804 | 1,804 | 1,813 | 1,797 | 61,700 |
| July 15, 2025 | 1,802 | 1,818 | 1,818 | 1,818 | 1,801 | 52,600 |
| July 14, 2025 | 1,790 | 1,802 | 1,802 | 1,802 | 1,785 | 49,300 |
| July 11, 2025 | 1,795 | 1,794 | 1,794 | 1,801 | 1,790 | 41,800 |
| July 10, 2025 | 1,815 | 1,790 | 1,790 | 1,816 | 1,786 | 109,700 |
| July 09, 2025 | 1,802 | 1,815 | 1,815 | 1,815 | 1,801 | 61,500 |
| July 08, 2025 | 1,792 | 1,801 | 1,801 | 1,806 | 1,784 | 71,000 |
| July 07, 2025 | 1,792 | 1,796 | 1,796 | 1,797 | 1,787 | 31,400 |
| July 04, 2025 | 1,791 | 1,792 | 1,792 | 1,795 | 1,785 | 49,500 |
| July 03, 2025 | 1,778 | 1,789 | 1,789 | 1,792 | 1,773 | 57,000 |
| July 02, 2025 | 1,757 | 1,771 | 1,771 | 1,775 | 1,757 | 66,600 |
| July 01, 2025 | 1,755 | 1,758 | 1,758 | 1,760 | 1,747 | 55,700 |
| June 30, 2025 | 1,761 | 1,757 | 1,757 | 1,773 | 1,754 | 82,300 |
| June 27, 2025 | 1,767 | 1,758 | 1,758 | 1,767 | 1,747 | 95,200 |
| June 26, 2025 | 1,740 | 1,754 | 1,754 | 1,754 | 1,723 | 113,100 |
| June 25, 2025 | 1,765 | 1,740 | 1,740 | 1,765 | 1,737 | 92,400 |
| June 24, 2025 | 1,804 | 1,765 | 1,765 | 1,804 | 1,763 | 78,100 |
| June 23, 2025 | 1,785 | 1,796 | 1,796 | 1,806 | 1,785 | 100,700 |
| June 20, 2025 | 1,815 | 1,773 | 1,773 | 1,821 | 1,773 | 359,500 |
| June 19, 2025 | 1,815 | 1,813 | 1,813 | 1,820 | 1,805 | 69,800 |
| June 18, 2025 | 1,803 | 1,814 | 1,814 | 1,814 | 1,803 | 81,200 |
| June 17, 2025 | 1,790 | 1,803 | 1,803 | 1,803 | 1,786 | 58,900 |
| June 16, 2025 | 1,786 | 1,795 | 1,795 | 1,804 | 1,786 | 81,700 |
| June 13, 2025 | 1,770 | 1,782 | 1,782 | 1,782 | 1,768 | 83,800 |
| June 12, 2025 | 1,778 | 1,771 | 1,771 | 1,779 | 1,759 | 64,600 |
| June 11, 2025 | 1,784 | 1,784 | 1,784 | 1,791 | 1,778 | 45,300 |
| June 10, 2025 | 1,799 | 1,785 | 1,785 | 1,805 | 1,785 | 67,800 |
| June 09, 2025 | 1,801 | 1,788 | 1,788 | 1,805 | 1,783 | 55,000 |
| June 06, 2025 | 1,800 | 1,807 | 1,807 | 1,811 | 1,800 | 59,600 |
| June 05, 2025 | 1,782 | 1,794 | 1,794 | 1,796 | 1,782 | 47,900 |
| June 04, 2025 | 1,803 | 1,782 | 1,782 | 1,804 | 1,772 | 76,700 |
| June 03, 2025 | 1,800 | 1,803 | 1,803 | 1,813 | 1,795 | 109,500 |
| June 02, 2025 | 1,784 | 1,799 | 1,799 | 1,800 | 1,775 | 98,900 |
| May 30, 2025 | 1,780 | 1,784 | 1,784 | 1,788 | 1,776 | 41,600 |
| May 29, 2025 | 1,785 | 1,785 | 1,785 | 1,793 | 1,780 | 56,600 |
| May 28, 2025 | 1,789 | 1,783 | 1,783 | 1,789 | 1,781 | 26,100 |
| May 27, 2025 | 1,786 | 1,780 | 1,780 | 1,791 | 1,777 | 32,900 |
| May 26, 2025 | 1,783 | 1,786 | 1,786 | 1,791 | 1,776 | 31,600 |
| May 23, 2025 | 1,777 | 1,782 | 1,782 | 1,785 | 1,770 | 43,500 |