1,708.00
+58(+3.52%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,682 | 1,708 | 1,708 | 1,708 | 1,671 | 65,600 |
| August 15, 2025 | 1,655 | 1,650 | 1,650 | 1,661 | 1,650 | 35,300 |
| August 14, 2025 | 1,655 | 1,653 | 1,653 | 1,656 | 1,640 | 30,500 |
| August 13, 2025 | 1,674 | 1,667 | 1,667 | 1,674 | 1,638 | 87,400 |
| August 12, 2025 | 1,622 | 1,677 | 1,677 | 1,677 | 1,622 | 79,200 |
| August 08, 2025 | 1,596 | 1,611 | 1,611 | 1,624 | 1,596 | 88,900 |
| August 07, 2025 | 1,586 | 1,589 | 1,589 | 1,592 | 1,582 | 47,200 |
| August 06, 2025 | 1,596 | 1,585 | 1,585 | 1,599 | 1,575 | 63,600 |
| August 05, 2025 | 1,582 | 1,584 | 1,584 | 1,596 | 1,570 | 82,300 |
| August 04, 2025 | 1,572 | 1,571 | 1,571 | 1,585 | 1,562 | 90,200 |
| August 01, 2025 | 1,569 | 1,591 | 1,591 | 1,599 | 1,544 | 255,800 |
| July 31, 2025 | 1,738 | 1,769 | 1,769 | 1,775 | 1,733 | 69,100 |
| July 30, 2025 | 1,742 | 1,728 | 1,728 | 1,751 | 1,727 | 37,600 |
| July 29, 2025 | 1,723 | 1,728 | 1,728 | 1,735 | 1,714 | 24,900 |
| July 28, 2025 | 1,730 | 1,727 | 1,727 | 1,739 | 1,710 | 20,400 |
| July 25, 2025 | 1,735 | 1,739 | 1,739 | 1,754 | 1,722 | 64,600 |
| July 24, 2025 | 1,732 | 1,735 | 1,735 | 1,746 | 1,727 | 30,100 |
| July 23, 2025 | 1,737 | 1,728 | 1,728 | 1,737 | 1,705 | 31,500 |
| July 22, 2025 | 1,694 | 1,713 | 1,713 | 1,719 | 1,694 | 21,400 |
| July 18, 2025 | 1,707 | 1,697 | 1,697 | 1,719 | 1,697 | 16,800 |
| July 17, 2025 | 1,698 | 1,712 | 1,712 | 1,714 | 1,698 | 17,000 |
| July 16, 2025 | 1,729 | 1,701 | 1,701 | 1,729 | 1,701 | 17,700 |
| July 15, 2025 | 1,727 | 1,716 | 1,716 | 1,727 | 1,703 | 42,600 |
| July 14, 2025 | 1,700 | 1,727 | 1,727 | 1,768 | 1,700 | 66,200 |
| July 11, 2025 | 1,663 | 1,671 | 1,671 | 1,683 | 1,658 | 36,500 |
| July 10, 2025 | 1,660 | 1,654 | 1,654 | 1,671 | 1,647 | 45,800 |
| July 09, 2025 | 1,654 | 1,657 | 1,657 | 1,669 | 1,651 | 14,300 |
| July 08, 2025 | 1,637 | 1,654 | 1,654 | 1,671 | 1,637 | 71,100 |
| July 07, 2025 | 1,643 | 1,645 | 1,645 | 1,659 | 1,635 | 39,400 |
| July 04, 2025 | 1,663 | 1,647 | 1,647 | 1,663 | 1,637 | 24,900 |
| July 03, 2025 | 1,655 | 1,653 | 1,653 | 1,666 | 1,641 | 31,600 |
| July 02, 2025 | 1,643 | 1,654 | 1,654 | 1,666 | 1,641 | 21,200 |
| July 01, 2025 | 1,655 | 1,657 | 1,657 | 1,678 | 1,641 | 43,600 |
| June 30, 2025 | 1,666 | 1,663 | 1,663 | 1,675 | 1,647 | 70,800 |
| June 27, 2025 | 1,652 | 1,658 | 1,658 | 1,667 | 1,644 | 32,900 |
| June 26, 2025 | 1,657 | 1,651 | 1,651 | 1,667 | 1,645 | 32,200 |
| June 25, 2025 | 1,651 | 1,652 | 1,652 | 1,654 | 1,633 | 35,800 |
| June 24, 2025 | 1,678 | 1,657 | 1,657 | 1,685 | 1,642 | 29,800 |
| June 23, 2025 | 1,670 | 1,647 | 1,647 | 1,670 | 1,644 | 13,200 |
| June 20, 2025 | 1,658 | 1,656 | 1,656 | 1,669 | 1,640 | 116,900 |
| June 19, 2025 | 1,650 | 1,655 | 1,655 | 1,669 | 1,632 | 38,800 |
| June 18, 2025 | 1,632 | 1,657 | 1,657 | 1,657 | 1,632 | 29,200 |
| June 17, 2025 | 1,642 | 1,644 | 1,644 | 1,659 | 1,633 | 26,700 |
| June 16, 2025 | 1,664 | 1,639 | 1,639 | 1,670 | 1,633 | 43,600 |
| June 13, 2025 | 1,669 | 1,657 | 1,657 | 1,669 | 1,634 | 32,400 |
| June 12, 2025 | 1,690 | 1,680 | 1,680 | 1,702 | 1,676 | 15,400 |
| June 11, 2025 | 1,674 | 1,684 | 1,684 | 1,699 | 1,669 | 25,300 |
| June 10, 2025 | 1,679 | 1,678 | 1,678 | 1,690 | 1,674 | 16,800 |
| June 09, 2025 | 1,692 | 1,684 | 1,684 | 1,703 | 1,672 | 17,800 |
| June 06, 2025 | 1,716 | 1,701 | 1,701 | 1,720 | 1,698 | 11,500 |
| June 05, 2025 | 1,702 | 1,706 | 1,706 | 1,728 | 1,702 | 14,100 |
| June 04, 2025 | 1,674 | 1,723 | 1,723 | 1,728 | 1,655 | 22,100 |
| June 03, 2025 | 1,663 | 1,678 | 1,678 | 1,694 | 1,656 | 27,400 |
| June 02, 2025 | 1,668 | 1,661 | 1,661 | 1,677 | 1,652 | 15,900 |
| May 30, 2025 | 1,663 | 1,677 | 1,677 | 1,692 | 1,659 | 20,700 |
| May 29, 2025 | 1,673 | 1,680 | 1,680 | 1,690 | 1,667 | 22,000 |
| May 28, 2025 | 1,698 | 1,676 | 1,676 | 1,698 | 1,668 | 11,600 |
| May 27, 2025 | 1,691 | 1,686 | 1,686 | 1,704 | 1,686 | 10,700 |
| May 26, 2025 | 1,703 | 1,706 | 1,706 | 1,721 | 1,701 | 13,400 |
| May 23, 2025 | 1,709 | 1,703 | 1,703 | 1,713 | 1,684 | 24,900 |