2,199.00
-10.5(-0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,218.5 | 2,199 | 2,199 | 2,224.5 | 2,194.5 | 1.19M |
| August 15, 2025 | 2,169.5 | 2,209.5 | 2,209.5 | 2,218 | 2,150 | 1.6M |
| August 14, 2025 | 2,233.5 | 2,219.5 | 2,219.5 | 2,279 | 2,204.5 | 1.49M |
| August 13, 2025 | 2,229.5 | 2,243.5 | 2,243.5 | 2,264.5 | 2,212.5 | 1.72M |
| August 12, 2025 | 2,150 | 2,213 | 2,213 | 2,218.5 | 2,145 | 1.66M |
| August 08, 2025 | 2,169.5 | 2,166 | 2,166 | 2,198.5 | 2,154 | 1.44M |
| August 07, 2025 | 2,166 | 2,169.5 | 2,169.5 | 2,191 | 2,147.5 | 1.36M |
| August 06, 2025 | 2,169.5 | 2,190.5 | 2,190.5 | 2,210 | 2,164 | 1.72M |
| August 05, 2025 | 2,175.5 | 2,178.5 | 2,178.5 | 2,201 | 2,171 | 1.7M |
| August 04, 2025 | 2,153.5 | 2,157 | 2,157 | 2,175 | 2,129 | 1.38M |
| August 01, 2025 | 2,195 | 2,203.5 | 2,203.5 | 2,243.5 | 2,176 | 1.72M |
| July 31, 2025 | 2,175 | 2,188.5 | 2,188.5 | 2,225.5 | 2,173 | 1.34M |
| July 30, 2025 | 2,247 | 2,209.5 | 2,209.5 | 2,263 | 2,204 | 2.47M |
| July 29, 2025 | 2,225.5 | 2,264 | 2,264 | 2,269.5 | 2,224.5 | 3.53M |
| July 28, 2025 | 2,199 | 2,225.5 | 2,225.5 | 2,266.5 | 2,176 | 4.59M |
| July 25, 2025 | 2,052.5 | 2,116.5 | 2,116.5 | 2,176.5 | 1,980 | 2.83M |
| July 24, 2025 | 2,078 | 2,072 | 2,072 | 2,090 | 2,052.5 | 1.29M |
| July 23, 2025 | 2,030 | 2,079 | 2,079 | 2,094.5 | 2,015.5 | 1.38M |
| July 22, 2025 | 2,026.5 | 1,994 | 1,994 | 2,044 | 1,988.5 | 1.5M |
| July 18, 2025 | 2,049 | 2,040 | 2,040 | 2,073 | 2,028.5 | 1.1M |
| July 17, 2025 | 2,009 | 2,049 | 2,049 | 2,057 | 2,003 | 815,500 |
| July 16, 2025 | 2,055 | 2,027 | 2,027 | 2,066 | 2,024.5 | 1.26M |
| July 15, 2025 | 2,009.5 | 2,035 | 2,035 | 2,044 | 2,006.5 | 1.87M |
| July 14, 2025 | 1,941 | 1,992.5 | 1,992.5 | 2,013 | 1,938 | 1.45M |
| July 11, 2025 | 1,927.5 | 1,953.5 | 1,953.5 | 1,967.5 | 1,926 | 1.11M |
| July 10, 2025 | 1,892 | 1,904 | 1,904 | 1,913.5 | 1,870.5 | 1.26M |
| July 09, 2025 | 1,912 | 1,891.5 | 1,891.5 | 1,924 | 1,891.5 | 858,800 |
| July 08, 2025 | 1,886 | 1,881 | 1,881 | 1,909.5 | 1,876.5 | 892,600 |
| July 07, 2025 | 1,897.5 | 1,878 | 1,878 | 1,908.5 | 1,878 | 630,300 |
| July 04, 2025 | 1,917 | 1,917.5 | 1,917.5 | 1,927 | 1,900 | 683,500 |
| July 03, 2025 | 1,878 | 1,926.5 | 1,926.5 | 1,964.5 | 1,876.5 | 2.05M |
| July 02, 2025 | 1,878.5 | 1,861 | 1,861 | 1,890.5 | 1,861 | 1M |
| July 01, 2025 | 1,910.5 | 1,894 | 1,894 | 1,929.5 | 1,888 | 775,200 |
| June 30, 2025 | 1,953 | 1,931 | 1,931 | 1,970 | 1,930.5 | 1.02M |
| June 27, 2025 | 1,939.5 | 1,922.5 | 1,922.5 | 1,941 | 1,917 | 881,500 |
| June 26, 2025 | 1,898 | 1,909.5 | 1,909.5 | 1,925 | 1,891.5 | 751,600 |
| June 25, 2025 | 1,888 | 1,902 | 1,902 | 1,919 | 1,880 | 972,800 |
| June 24, 2025 | 1,898.5 | 1,890 | 1,890 | 1,906 | 1,878.5 | 653,000 |
| June 23, 2025 | 1,848.5 | 1,876.5 | 1,876.5 | 1,878.5 | 1,835.5 | 766,900 |
| June 20, 2025 | 1,861 | 1,846 | 1,846 | 1,863.5 | 1,842 | 1.17M |
| June 19, 2025 | 1,911 | 1,860 | 1,860 | 1,923.5 | 1,860 | 934,900 |
| June 18, 2025 | 1,899 | 1,922 | 1,922 | 1,923 | 1,887.5 | 832,700 |
| June 17, 2025 | 1,917.5 | 1,929 | 1,929 | 1,934 | 1,917 | 551,000 |
| June 16, 2025 | 1,930.5 | 1,910 | 1,910 | 1,931.5 | 1,894.5 | 626,700 |
| June 13, 2025 | 1,935 | 1,910.5 | 1,910.5 | 1,943 | 1,895 | 924,200 |
| June 12, 2025 | 1,932.5 | 1,922 | 1,922 | 1,964.5 | 1,922 | 1.12M |
| June 11, 2025 | 1,924 | 1,932.5 | 1,932.5 | 1,946 | 1,922.5 | 1.29M |
| June 10, 2025 | 1,895.5 | 1,898 | 1,898 | 1,914 | 1,884 | 859,700 |
| June 09, 2025 | 1,884 | 1,872 | 1,872 | 1,901 | 1,865 | 841,000 |
| June 06, 2025 | 1,880 | 1,862.5 | 1,862.5 | 1,883.5 | 1,861 | 970,600 |
| June 05, 2025 | 1,886 | 1,893 | 1,893 | 1,906 | 1,880 | 982,500 |
| June 04, 2025 | 1,905 | 1,901 | 1,901 | 1,921.5 | 1,896.5 | 1.01M |
| June 03, 2025 | 1,886.5 | 1,898.5 | 1,898.5 | 1,902.5 | 1,872 | 1.4M |
| June 02, 2025 | 1,874.5 | 1,869 | 1,869 | 1,888 | 1,861 | 1.18M |
| May 30, 2025 | 1,889 | 1,914.5 | 1,914.5 | 1,927 | 1,871 | 1.63M |
| May 29, 2025 | 1,915 | 1,929 | 1,929 | 1,935 | 1,911.5 | 1.17M |
| May 28, 2025 | 1,950 | 1,923 | 1,923 | 1,951.5 | 1,915.5 | 1.29M |
| May 27, 2025 | 1,928 | 1,941.5 | 1,941.5 | 1,946 | 1,916 | 766,100 |
| May 26, 2025 | 1,938 | 1,941 | 1,941 | 1,955 | 1,922 | 822,700 |
| May 23, 2025 | 1,915 | 1,937 | 1,937 | 1,962 | 1,912 | 1.69M |