1,701.00
+6(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,685 | 1,701 | 1,701 | 1,706 | 1,682 | 736,900 |
| August 15, 2025 | 1,685 | 1,695 | 1,695 | 1,695 | 1,681 | 664,600 |
| August 14, 2025 | 1,685 | 1,684 | 1,684 | 1,688 | 1,667 | 804,400 |
| August 13, 2025 | 1,690 | 1,694 | 1,694 | 1,699 | 1,675 | 702,500 |
| August 12, 2025 | 1,700 | 1,690 | 1,690 | 1,716 | 1,684 | 984,200 |
| August 08, 2025 | 1,670 | 1,691 | 1,691 | 1,703 | 1,667 | 1.05M |
| August 07, 2025 | 1,699 | 1,685 | 1,685 | 1,740 | 1,643 | 2.1M |
| August 06, 2025 | 1,650 | 1,671 | 1,671 | 1,679 | 1,650 | 1.01M |
| August 05, 2025 | 1,646 | 1,646 | 1,646 | 1,650 | 1,630 | 591,600 |
| August 04, 2025 | 1,610 | 1,634 | 1,634 | 1,635 | 1,604 | 726,500 |
| August 01, 2025 | 1,604 | 1,640 | 1,640 | 1,642 | 1,601 | 847,700 |
| July 31, 2025 | 1,585 | 1,604 | 1,604 | 1,610 | 1,584 | 1.3M |
| July 30, 2025 | 1,577 | 1,585 | 1,585 | 1,592 | 1,559 | 835,900 |
| July 29, 2025 | 1,560 | 1,560 | 1,560 | 1,569 | 1,546 | 563,300 |
| July 28, 2025 | 1,570 | 1,567 | 1,567 | 1,575 | 1,562 | 661,500 |
| July 25, 2025 | 1,560 | 1,568 | 1,568 | 1,568 | 1,546 | 536,100 |
| July 24, 2025 | 1,540 | 1,563 | 1,563 | 1,563 | 1,536 | 591,300 |
| July 23, 2025 | 1,549 | 1,539 | 1,539 | 1,553 | 1,525 | 947,000 |
| July 22, 2025 | 1,535 | 1,544 | 1,544 | 1,544 | 1,528 | 476,700 |
| July 18, 2025 | 1,557 | 1,535 | 1,535 | 1,557 | 1,534 | 400,000 |
| July 17, 2025 | 1,540 | 1,544 | 1,544 | 1,551 | 1,535 | 391,000 |
| July 16, 2025 | 1,557 | 1,544 | 1,544 | 1,567 | 1,544 | 450,100 |
| July 15, 2025 | 1,574 | 1,561 | 1,561 | 1,576 | 1,559 | 445,600 |
| July 14, 2025 | 1,561 | 1,566 | 1,566 | 1,572 | 1,554 | 648,300 |
| July 11, 2025 | 1,574 | 1,561 | 1,561 | 1,584 | 1,556 | 633,600 |
| July 10, 2025 | 1,590 | 1,571 | 1,571 | 1,605 | 1,560 | 1.13M |
| July 09, 2025 | 1,536 | 1,577 | 1,577 | 1,579 | 1,535 | 1.22M |
| July 08, 2025 | 1,530 | 1,525 | 1,525 | 1,539 | 1,518 | 700,000 |
| July 07, 2025 | 1,524 | 1,534 | 1,534 | 1,550 | 1,515 | 1.58M |
| July 04, 2025 | 1,481 | 1,503 | 1,503 | 1,508 | 1,480 | 933,600 |
| July 03, 2025 | 1,480 | 1,477 | 1,477 | 1,480 | 1,463 | 633,700 |
| July 02, 2025 | 1,454 | 1,477 | 1,477 | 1,482 | 1,451 | 874,900 |
| July 01, 2025 | 1,455 | 1,454 | 1,454 | 1,460 | 1,446 | 548,900 |
| June 30, 2025 | 1,454 | 1,451 | 1,451 | 1,463 | 1,451 | 567,300 |
| June 27, 2025 | 1,446 | 1,447 | 1,447 | 1,460 | 1,441 | 727,600 |
| June 26, 2025 | 1,433 | 1,446 | 1,446 | 1,446 | 1,430 | 448,600 |
| June 25, 2025 | 1,443 | 1,433 | 1,433 | 1,445 | 1,431 | 446,300 |
| June 24, 2025 | 1,459 | 1,440 | 1,440 | 1,459 | 1,438 | 445,300 |
| June 23, 2025 | 1,456 | 1,450 | 1,450 | 1,466 | 1,450 | 265,900 |
| June 20, 2025 | 1,462 | 1,455 | 1,455 | 1,469 | 1,453 | 513,400 |
| June 19, 2025 | 1,456 | 1,462 | 1,462 | 1,464 | 1,445 | 390,000 |
| June 18, 2025 | 1,450 | 1,456 | 1,456 | 1,460 | 1,448 | 450,500 |
| June 17, 2025 | 1,444 | 1,450 | 1,450 | 1,452 | 1,441 | 329,700 |
| June 16, 2025 | 1,454 | 1,448 | 1,448 | 1,462 | 1,443 | 490,400 |
| June 13, 2025 | 1,440 | 1,439 | 1,439 | 1,443 | 1,435 | 500,300 |
| June 12, 2025 | 1,450 | 1,442 | 1,442 | 1,457 | 1,441 | 431,200 |
| June 11, 2025 | 1,457 | 1,456 | 1,456 | 1,461 | 1,445 | 406,300 |
| June 10, 2025 | 1,459 | 1,458 | 1,458 | 1,468 | 1,456 | 463,100 |
| June 09, 2025 | 1,465 | 1,461 | 1,461 | 1,469 | 1,454 | 391,400 |
| June 06, 2025 | 1,448 | 1,461 | 1,461 | 1,464 | 1,448 | 398,200 |
| June 05, 2025 | 1,470 | 1,445 | 1,445 | 1,470 | 1,445 | 565,400 |
| June 04, 2025 | 1,450 | 1,473 | 1,473 | 1,475 | 1,449 | 743,800 |
| June 03, 2025 | 1,459 | 1,447 | 1,447 | 1,459 | 1,444 | 545,200 |
| June 02, 2025 | 1,442 | 1,460 | 1,460 | 1,460 | 1,441 | 667,300 |
| May 30, 2025 | 1,457 | 1,449 | 1,449 | 1,461 | 1,441 | 1.57M |
| May 29, 2025 | 1,455 | 1,468 | 1,468 | 1,471 | 1,454 | 630,100 |
| May 28, 2025 | 1,461 | 1,455 | 1,455 | 1,463 | 1,451 | 655,000 |
| May 27, 2025 | 1,470 | 1,453 | 1,453 | 1,473 | 1,451 | 393,900 |
| May 26, 2025 | 1,474 | 1,466 | 1,466 | 1,479 | 1,466 | 395,100 |
| May 23, 2025 | 1,460 | 1,469 | 1,469 | 1,475 | 1,460 | 353,700 |