1,823.00
+13(+0.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,804 | 1,823 | 1,820 | 1,823 | 1,803 | 262,200 |
| August 15, 2025 | 1,814 | 1,810 | 1,810 | 1,817 | 1,798 | 304,700 |
| August 14, 2025 | 1,825 | 1,817 | 1,817 | 1,831 | 1,814 | 298,600 |
| August 13, 2025 | 1,830 | 1,826 | 1,826 | 1,832 | 1,818 | 242,800 |
| August 12, 2025 | 1,824 | 1,828 | 1,828 | 1,829 | 1,801 | 396,900 |
| August 08, 2025 | 1,804 | 1,817 | 1,817 | 1,824 | 1,803 | 310,900 |
| August 07, 2025 | 1,823 | 1,802 | 1,802 | 1,835 | 1,800 | 478,900 |
| August 06, 2025 | 1,794 | 1,823 | 1,823 | 1,823 | 1,786 | 424,100 |
| August 05, 2025 | 1,786 | 1,783 | 1,783 | 1,799 | 1,779 | 262,400 |
| August 04, 2025 | 1,769 | 1,776 | 1,776 | 1,778 | 1,762 | 263,700 |
| August 01, 2025 | 1,754 | 1,778 | 1,778 | 1,778 | 1,751 | 509,900 |
| July 31, 2025 | 1,744 | 1,744 | 1,744 | 1,754 | 1,734 | 271,700 |
| July 30, 2025 | 1,702 | 1,725 | 1,725 | 1,730 | 1,702 | 279,700 |
| July 29, 2025 | 1,700 | 1,708 | 1,708 | 1,714 | 1,697 | 218,900 |
| July 28, 2025 | 1,715 | 1,706 | 1,706 | 1,721 | 1,700 | 344,500 |
| July 25, 2025 | 1,713 | 1,713 | 1,713 | 1,724 | 1,713 | 362,800 |
| July 24, 2025 | 1,720 | 1,723 | 1,723 | 1,736 | 1,720 | 189,500 |
| July 23, 2025 | 1,718 | 1,716 | 1,716 | 1,737 | 1,715 | 412,300 |
| July 22, 2025 | 1,723 | 1,712 | 1,712 | 1,735 | 1,712 | 359,800 |
| July 18, 2025 | 1,719 | 1,710 | 1,710 | 1,719 | 1,707 | 435,300 |
| July 17, 2025 | 1,700 | 1,708 | 1,708 | 1,715 | 1,699 | 589,200 |
| July 16, 2025 | 1,724 | 1,702 | 1,702 | 1,724 | 1,701 | 295,400 |
| July 15, 2025 | 1,725 | 1,711 | 1,711 | 1,725 | 1,707 | 315,700 |
| July 14, 2025 | 1,713 | 1,712 | 1,712 | 1,721 | 1,703 | 415,800 |
| July 11, 2025 | 1,740 | 1,730 | 1,730 | 1,748 | 1,723 | 291,700 |
| July 10, 2025 | 1,731 | 1,727 | 1,727 | 1,740 | 1,717 | 306,900 |
| July 09, 2025 | 1,733 | 1,731 | 1,731 | 1,747 | 1,724 | 304,400 |
| July 08, 2025 | 1,718 | 1,722 | 1,722 | 1,726 | 1,709 | 208,400 |
| July 07, 2025 | 1,720 | 1,718 | 1,718 | 1,724 | 1,708 | 207,400 |
| July 04, 2025 | 1,702 | 1,702 | 1,702 | 1,717 | 1,694 | 331,900 |
| July 03, 2025 | 1,685 | 1,683 | 1,683 | 1,695 | 1,671 | 413,200 |
| July 02, 2025 | 1,690 | 1,684 | 1,684 | 1,705 | 1,675 | 630,300 |
| July 01, 2025 | 1,752 | 1,741 | 1,741 | 1,765 | 1,735 | 300,300 |
| June 30, 2025 | 1,766 | 1,768 | 1,768 | 1,777 | 1,766 | 215,500 |
| June 27, 2025 | 1,747 | 1,766 | 1,766 | 1,766 | 1,747 | 204,700 |
| June 26, 2025 | 1,736 | 1,751 | 1,751 | 1,751 | 1,736 | 103,900 |
| June 25, 2025 | 1,745 | 1,736 | 1,736 | 1,745 | 1,728 | 105,500 |
| June 24, 2025 | 1,761 | 1,752 | 1,752 | 1,769 | 1,745 | 133,100 |
| June 23, 2025 | 1,737 | 1,757 | 1,757 | 1,758 | 1,735 | 150,000 |
| June 20, 2025 | 1,733 | 1,738 | 1,738 | 1,742 | 1,731 | 250,400 |
| June 19, 2025 | 1,728 | 1,731 | 1,731 | 1,731 | 1,718 | 143,400 |
| June 18, 2025 | 1,701 | 1,720 | 1,720 | 1,728 | 1,701 | 160,200 |
| June 17, 2025 | 1,701 | 1,705 | 1,705 | 1,709 | 1,700 | 94,400 |
| June 16, 2025 | 1,697 | 1,698 | 1,698 | 1,705 | 1,692 | 171,100 |
| June 13, 2025 | 1,690 | 1,693 | 1,693 | 1,698 | 1,688 | 139,500 |
| June 12, 2025 | 1,701 | 1,697 | 1,697 | 1,705 | 1,688 | 156,000 |
| June 11, 2025 | 1,693 | 1,704 | 1,704 | 1,704 | 1,692 | 165,500 |
| June 10, 2025 | 1,696 | 1,693 | 1,693 | 1,703 | 1,693 | 150,100 |
| June 09, 2025 | 1,700 | 1,695 | 1,695 | 1,704 | 1,693 | 130,100 |
| June 06, 2025 | 1,709 | 1,700 | 1,700 | 1,715 | 1,700 | 90,300 |
| June 05, 2025 | 1,696 | 1,707 | 1,707 | 1,712 | 1,695 | 127,300 |
| June 04, 2025 | 1,698 | 1,697 | 1,697 | 1,706 | 1,692 | 113,600 |
| June 03, 2025 | 1,697 | 1,691 | 1,691 | 1,700 | 1,689 | 148,000 |
| June 02, 2025 | 1,702 | 1,696 | 1,696 | 1,708 | 1,695 | 131,200 |
| May 30, 2025 | 1,700 | 1,709 | 1,709 | 1,714 | 1,694 | 145,100 |
| May 29, 2025 | 1,707 | 1,702 | 1,702 | 1,716 | 1,702 | 113,000 |
| May 28, 2025 | 1,719 | 1,705 | 1,705 | 1,719 | 1,705 | 124,800 |
| May 27, 2025 | 1,717 | 1,709 | 1,709 | 1,718 | 1,704 | 109,200 |
| May 26, 2025 | 1,733 | 1,717 | 1,717 | 1,738 | 1,712 | 114,900 |
| May 23, 2025 | 1,744 | 1,730 | 1,730 | 1,749 | 1,730 | 151,900 |