1,248.00
+25(+2.04%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,243 | 1,248 | 1,248 | 1,263 | 1,234 | 152,400 |
| August 15, 2025 | 1,205 | 1,223 | 1,223 | 1,225 | 1,205 | 89,800 |
| August 14, 2025 | 1,200 | 1,200 | 1,200 | 1,210 | 1,189 | 70,900 |
| August 13, 2025 | 1,209 | 1,200 | 1,200 | 1,222 | 1,200 | 79,500 |
| August 12, 2025 | 1,199 | 1,206 | 1,206 | 1,221 | 1,199 | 114,500 |
| August 08, 2025 | 1,201 | 1,191 | 1,191 | 1,201 | 1,185 | 68,600 |
| August 07, 2025 | 1,215 | 1,201 | 1,201 | 1,217 | 1,200 | 96,900 |
| August 06, 2025 | 1,199 | 1,217 | 1,217 | 1,217 | 1,198 | 128,600 |
| August 05, 2025 | 1,171 | 1,196 | 1,196 | 1,196 | 1,169 | 178,600 |
| August 04, 2025 | 1,125 | 1,159 | 1,159 | 1,163 | 1,122 | 230,400 |
| August 01, 2025 | 1,115 | 1,124 | 1,124 | 1,126 | 1,115 | 72,300 |
| July 31, 2025 | 1,115 | 1,119 | 1,119 | 1,123 | 1,112 | 67,200 |
| July 30, 2025 | 1,090 | 1,119 | 1,119 | 1,122 | 1,090 | 118,000 |
| July 29, 2025 | 1,125 | 1,104 | 1,089 | 1,125 | 1,103 | 197,200 |
| July 28, 2025 | 1,133 | 1,122 | 1,106.76 | 1,147 | 1,122 | 97,700 |
| July 25, 2025 | 1,129 | 1,129 | 1,129 | 1,134 | 1,125 | 63,700 |
| July 24, 2025 | 1,130 | 1,129 | 1,129 | 1,135 | 1,121 | 62,800 |
| July 23, 2025 | 1,125 | 1,127 | 1,127 | 1,131 | 1,119 | 46,200 |
| July 22, 2025 | 1,116 | 1,119 | 1,119 | 1,126 | 1,108 | 80,500 |
| July 18, 2025 | 1,117 | 1,115 | 1,115 | 1,118 | 1,109 | 39,900 |
| July 17, 2025 | 1,123 | 1,114 | 1,114 | 1,127 | 1,114 | 40,000 |
| July 16, 2025 | 1,125 | 1,117 | 1,117 | 1,129 | 1,114 | 46,500 |
| July 15, 2025 | 1,137 | 1,129 | 1,129 | 1,142 | 1,129 | 30,900 |
| July 14, 2025 | 1,136 | 1,133 | 1,133 | 1,139 | 1,121 | 54,200 |
| July 11, 2025 | 1,148 | 1,135 | 1,135 | 1,153 | 1,132 | 82,200 |
| July 10, 2025 | 1,135 | 1,149 | 1,149 | 1,150 | 1,128 | 89,700 |
| July 09, 2025 | 1,115 | 1,122 | 1,122 | 1,125 | 1,107 | 55,500 |
| July 08, 2025 | 1,089 | 1,101 | 1,101 | 1,105 | 1,089 | 32,200 |
| July 07, 2025 | 1,086 | 1,089 | 1,089 | 1,089 | 1,078 | 33,000 |
| July 04, 2025 | 1,086 | 1,077 | 1,077 | 1,097 | 1,077 | 52,800 |
| July 03, 2025 | 1,095 | 1,083 | 1,083 | 1,098 | 1,082 | 51,500 |
| July 02, 2025 | 1,099 | 1,100 | 1,100 | 1,104 | 1,090 | 37,100 |
| July 01, 2025 | 1,125 | 1,105 | 1,105 | 1,125 | 1,102 | 46,300 |
| June 30, 2025 | 1,106 | 1,120 | 1,120 | 1,123 | 1,106 | 55,400 |
| June 27, 2025 | 1,099 | 1,100 | 1,100 | 1,115 | 1,096 | 55,900 |
| June 26, 2025 | 1,091 | 1,091 | 1,091 | 1,098 | 1,086 | 30,000 |
| June 25, 2025 | 1,096 | 1,095 | 1,095 | 1,098 | 1,084 | 50,100 |
| June 24, 2025 | 1,086 | 1,087 | 1,087 | 1,092 | 1,075 | 62,700 |
| June 23, 2025 | 1,053 | 1,071 | 1,071 | 1,074 | 1,053 | 54,900 |
| June 20, 2025 | 1,088 | 1,064 | 1,064 | 1,088 | 1,064 | 113,700 |
| June 19, 2025 | 1,108 | 1,088 | 1,088 | 1,108 | 1,083 | 121,800 |
| June 18, 2025 | 1,111 | 1,108 | 1,108 | 1,117 | 1,102 | 66,600 |
| June 17, 2025 | 1,118 | 1,111 | 1,111 | 1,122 | 1,095 | 131,300 |
| June 16, 2025 | 1,127 | 1,122 | 1,122 | 1,135 | 1,116 | 83,700 |
| June 13, 2025 | 1,148 | 1,130 | 1,130 | 1,154 | 1,125 | 113,600 |
| June 12, 2025 | 1,169 | 1,151 | 1,151 | 1,181 | 1,144 | 174,700 |
| June 11, 2025 | 1,171 | 1,163 | 1,163 | 1,189 | 1,161 | 231,900 |
| June 10, 2025 | 1,269 | 1,159 | 1,159 | 1,273 | 1,153 | 1.52M |
| June 09, 2025 | 1,146 | 1,119 | 1,119 | 1,154 | 1,116 | 191,700 |
| June 06, 2025 | 1,127 | 1,132 | 1,132 | 1,132 | 1,120 | 27,800 |
| June 05, 2025 | 1,131 | 1,120 | 1,120 | 1,134 | 1,115 | 27,400 |
| June 04, 2025 | 1,130 | 1,128 | 1,128 | 1,134 | 1,123 | 30,000 |
| June 03, 2025 | 1,122 | 1,126 | 1,126 | 1,133 | 1,110 | 47,900 |
| June 02, 2025 | 1,130 | 1,121 | 1,121 | 1,133 | 1,121 | 23,000 |
| May 30, 2025 | 1,118 | 1,130 | 1,130 | 1,130 | 1,118 | 29,600 |
| May 29, 2025 | 1,110 | 1,118 | 1,118 | 1,120 | 1,105 | 33,100 |
| May 28, 2025 | 1,125 | 1,110 | 1,110 | 1,126 | 1,110 | 33,300 |
| May 27, 2025 | 1,120 | 1,119 | 1,119 | 1,125 | 1,114 | 39,000 |
| May 26, 2025 | 1,120 | 1,115 | 1,115 | 1,136 | 1,110 | 43,500 |
| May 23, 2025 | 1,117 | 1,110 | 1,110 | 1,121 | 1,092 | 47,900 |