1,767.00
+74(+4.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,721 | 1,767 | 1,767 | 1,767 | 1,720 | 6,700 |
| August 15, 2025 | 1,713 | 1,693 | 1,693 | 1,713 | 1,693 | 7,200 |
| August 14, 2025 | 1,725 | 1,723 | 1,723 | 1,758 | 1,721 | 4,100 |
| August 13, 2025 | 1,763 | 1,765 | 1,765 | 1,766 | 1,700 | 2,600 |
| August 12, 2025 | 1,766 | 1,766 | 1,766 | 1,789 | 1,766 | 2,100 |
| August 08, 2025 | 1,785 | 1,790 | 1,790 | 1,790 | 1,770 | 2,600 |
| August 07, 2025 | 1,780 | 1,785 | 1,785 | 1,790 | 1,750 | 6,400 |
| August 06, 2025 | 1,766 | 1,780 | 1,780 | 1,780 | 1,752 | 2,500 |
| August 05, 2025 | 1,739 | 1,774 | 1,774 | 1,774 | 1,739 | 5,200 |
| August 04, 2025 | 1,701 | 1,738 | 1,738 | 1,747 | 1,701 | 11,300 |
| August 01, 2025 | 1,733 | 1,728 | 1,728 | 1,742 | 1,728 | 3,500 |
| July 31, 2025 | 1,741 | 1,733 | 1,733 | 1,746 | 1,733 | 900 |
| July 30, 2025 | 1,754 | 1,741 | 1,741 | 1,772 | 1,741 | 3,100 |
| July 29, 2025 | 1,774 | 1,763 | 1,763 | 1,774 | 1,753 | 800 |
| July 28, 2025 | 1,774 | 1,774 | 1,774 | 1,774 | 1,746 | 1,600 |
| July 25, 2025 | 1,769 | 1,770 | 1,770 | 1,771 | 1,751 | 5,300 |
| July 24, 2025 | 1,790 | 1,769 | 1,769 | 1,790 | 1,752 | 6,200 |
| July 23, 2025 | 1,790 | 1,782 | 1,782 | 1,806 | 1,753 | 5,800 |
| July 22, 2025 | 1,727 | 1,787 | 1,787 | 1,835 | 1,727 | 15,300 |
| July 18, 2025 | 1,779 | 1,723 | 1,723 | 1,785 | 1,715 | 12,600 |
| July 17, 2025 | 1,753 | 1,778 | 1,778 | 1,778 | 1,740 | 10,400 |
| July 16, 2025 | 1,709 | 1,723 | 1,723 | 1,788 | 1,702 | 20,100 |
| July 15, 2025 | 1,688 | 1,702 | 1,702 | 1,741 | 1,678 | 15,200 |
| July 14, 2025 | 1,634 | 1,699 | 1,699 | 1,701 | 1,605 | 43,300 |
| July 11, 2025 | 1,571 | 1,600 | 1,600 | 1,600 | 1,571 | 16,600 |
| July 10, 2025 | 1,579 | 1,571 | 1,571 | 1,579 | 1,571 | 1,000 |
| July 09, 2025 | 1,584 | 1,587 | 1,587 | 1,587 | 1,570 | 3,400 |
| July 08, 2025 | 1,560 | 1,584 | 1,584 | 1,587 | 1,560 | 1,900 |
| July 07, 2025 | 1,582 | 1,560 | 1,560 | 1,588 | 1,543 | 10,500 |
| July 04, 2025 | 1,564 | 1,550 | 1,550 | 1,577 | 1,550 | 6,900 |
| July 03, 2025 | 1,571 | 1,531 | 1,531 | 1,576 | 1,531 | 9,700 |
| July 02, 2025 | 1,570 | 1,567 | 1,567 | 1,580 | 1,556 | 9,400 |
| July 01, 2025 | 1,570 | 1,578 | 1,578 | 1,579 | 1,570 | 900 |
| June 30, 2025 | 1,565 | 1,583 | 1,583 | 1,583 | 1,543 | 11,700 |
| June 27, 2025 | 1,589 | 1,563 | 1,563 | 1,589 | 1,560 | 9,000 |
| June 26, 2025 | 1,572 | 1,575 | 1,575 | 1,589 | 1,572 | 2,800 |
| June 25, 2025 | 1,597 | 1,579 | 1,579 | 1,609 | 1,560 | 18,300 |
| June 24, 2025 | 1,565 | 1,585 | 1,585 | 1,597 | 1,558 | 11,500 |
| June 23, 2025 | 1,541 | 1,561 | 1,561 | 1,575 | 1,540 | 7,400 |
| June 20, 2025 | 1,570 | 1,542 | 1,542 | 1,570 | 1,532 | 5,000 |
| June 19, 2025 | 1,547 | 1,569 | 1,569 | 1,569 | 1,523 | 7,800 |
| June 18, 2025 | 1,522 | 1,551 | 1,551 | 1,560 | 1,522 | 3,000 |
| June 17, 2025 | 1,551 | 1,519 | 1,519 | 1,564 | 1,506 | 23,300 |
| June 16, 2025 | 1,564 | 1,558 | 1,558 | 1,578 | 1,529 | 9,400 |
| June 13, 2025 | 1,543 | 1,576 | 1,576 | 1,576 | 1,543 | 2,100 |
| June 12, 2025 | 1,551 | 1,577 | 1,577 | 1,577 | 1,547 | 5,000 |
| June 11, 2025 | 1,570 | 1,565 | 1,565 | 1,580 | 1,565 | 2,400 |
| June 10, 2025 | 1,550 | 1,563 | 1,563 | 1,582 | 1,548 | 7,000 |
| June 09, 2025 | 1,553 | 1,557 | 1,557 | 1,582 | 1,553 | 1,500 |
| June 06, 2025 | 1,554 | 1,578 | 1,578 | 1,578 | 1,543 | 2,600 |
| June 05, 2025 | 1,550 | 1,554 | 1,554 | 1,566 | 1,550 | 900 |
| June 04, 2025 | 1,553 | 1,550 | 1,550 | 1,570 | 1,531 | 13,200 |
| June 03, 2025 | 1,562 | 1,567 | 1,567 | 1,567 | 1,534 | 1,500 |
| June 02, 2025 | 1,585 | 1,562 | 1,562 | 1,588 | 1,533 | 5,900 |
| May 30, 2025 | 1,560 | 1,585 | 1,585 | 1,585 | 1,525 | 11,400 |
| May 29, 2025 | 1,555 | 1,560 | 1,560 | 1,568 | 1,551 | 6,400 |
| May 28, 2025 | 1,570 | 1,557 | 1,557 | 1,575 | 1,545 | 10,300 |
| May 27, 2025 | 1,559 | 1,542 | 1,542 | 1,574 | 1,540 | 1,700 |
| May 26, 2025 | 1,538 | 1,571 | 1,571 | 1,576 | 1,536 | 3,300 |
| May 23, 2025 | 1,558 | 1,538 | 1,538 | 1,568 | 1,538 | 6,200 |