1,065.00
+5(+0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,060 | 1,065 | 1,065 | 1,066 | 1,054 | 1.47M |
| August 15, 2025 | 1,047 | 1,060 | 1,060 | 1,062 | 1,042 | 1.22M |
| August 14, 2025 | 1,055 | 1,053 | 1,053 | 1,055 | 1,032.5 | 1.53M |
| August 13, 2025 | 1,055 | 1,062 | 1,062 | 1,070 | 1,052 | 1.79M |
| August 12, 2025 | 1,070 | 1,060 | 1,060 | 1,080.5 | 1,056 | 2.5M |
| August 08, 2025 | 1,100 | 1,060 | 1,060 | 1,112 | 1,048.5 | 4.24M |
| August 07, 2025 | 1,031 | 1,021.5 | 1,021.5 | 1,047 | 1,010 | 2.66M |
| August 06, 2025 | 986.7 | 1,019.5 | 1,019.5 | 1,020.5 | 982.1 | 2.87M |
| August 05, 2025 | 985 | 985 | 985 | 988.7 | 977 | 1.83M |
| August 04, 2025 | 968 | 981.2 | 981.2 | 981.2 | 961.9 | 1.76M |
| August 01, 2025 | 982 | 991.3 | 991.3 | 993.5 | 974.5 | 1.48M |
| July 31, 2025 | 967 | 981 | 981 | 981.6 | 963.9 | 1.14M |
| July 30, 2025 | 952.9 | 973.6 | 973.6 | 976.5 | 942.1 | 2.17M |
| July 29, 2025 | 940.3 | 948.3 | 948.3 | 956.1 | 932.5 | 1.43M |
| July 28, 2025 | 960 | 948.1 | 948.1 | 967 | 945.2 | 2.17M |
| July 25, 2025 | 945.1 | 967.6 | 967.6 | 967.6 | 941.5 | 1.58M |
| July 24, 2025 | 939.4 | 954 | 954 | 954.6 | 936.5 | 2.18M |
| July 23, 2025 | 948 | 941.8 | 941.8 | 949.8 | 936.4 | 1.78M |
| July 22, 2025 | 938 | 940.5 | 940.5 | 944.7 | 931 | 921,600 |
| July 18, 2025 | 940.6 | 932 | 932 | 941.2 | 930 | 938,300 |
| July 17, 2025 | 932.9 | 938.9 | 938.9 | 941.9 | 930.6 | 879,200 |
| July 16, 2025 | 939.8 | 933.8 | 933.8 | 939.9 | 928.5 | 864,500 |
| July 15, 2025 | 949.3 | 939.2 | 939.2 | 952.8 | 935.6 | 1.3M |
| July 14, 2025 | 952.5 | 951.3 | 951.3 | 954 | 938.5 | 1.25M |
| July 11, 2025 | 946 | 940.6 | 940.6 | 953.7 | 935.1 | 2.02M |
| July 10, 2025 | 941.6 | 942.2 | 942.2 | 947.6 | 937.8 | 1.55M |
| July 09, 2025 | 933 | 940.8 | 940.8 | 944.7 | 929.8 | 1.54M |
| July 08, 2025 | 924.8 | 932.8 | 932.8 | 932.9 | 915.8 | 1.22M |
| July 07, 2025 | 931.6 | 924.8 | 924.8 | 937.6 | 917.5 | 1.32M |
| July 04, 2025 | 901.8 | 913.6 | 913.6 | 925.7 | 901.1 | 1.3M |
| July 03, 2025 | 912 | 908.6 | 908.6 | 918.7 | 898.4 | 1.61M |
| July 02, 2025 | 905.8 | 921.9 | 921.9 | 927.2 | 905.1 | 1.52M |
| July 01, 2025 | 897.7 | 904.9 | 904.9 | 919.9 | 896.3 | 1.31M |
| June 30, 2025 | 907 | 903.7 | 903.7 | 914 | 903.7 | 1.41M |
| June 27, 2025 | 907.3 | 899.2 | 899.2 | 907.5 | 893.3 | 1.31M |
| June 26, 2025 | 899.7 | 900.2 | 900.2 | 903 | 887.2 | 1.44M |
| June 25, 2025 | 904.9 | 900 | 900 | 907.7 | 889.9 | 1.14M |
| June 24, 2025 | 914.2 | 901.6 | 901.6 | 921 | 897 | 1.78M |
| June 23, 2025 | 877 | 914.6 | 914.6 | 932.7 | 875.3 | 3.8M |
| June 20, 2025 | 885 | 874.1 | 874.1 | 886.9 | 874.1 | 1.25M |
| June 19, 2025 | 896.7 | 885.9 | 885.9 | 902.5 | 884.3 | 1.29M |
| June 18, 2025 | 877 | 887.8 | 887.8 | 888.8 | 875.6 | 902,400 |
| June 17, 2025 | 882 | 880.5 | 880.5 | 889.7 | 877.3 | 1.67M |
| June 16, 2025 | 891.9 | 884.5 | 884.5 | 902.1 | 880.3 | 1.25M |
| June 13, 2025 | 889.8 | 878 | 878 | 903.7 | 876.1 | 2.25M |
| June 12, 2025 | 871.8 | 877 | 877 | 877 | 868.1 | 1.28M |
| June 11, 2025 | 865.9 | 867.7 | 867.7 | 871.4 | 858.3 | 1.43M |
| June 10, 2025 | 863 | 865.9 | 865.9 | 872.8 | 862.3 | 1.76M |
| June 09, 2025 | 864.3 | 863.4 | 863.4 | 869.1 | 857.2 | 1.41M |
| June 06, 2025 | 868.5 | 871.9 | 871.9 | 878.9 | 865.9 | 1.26M |
| June 05, 2025 | 875 | 866.9 | 866.9 | 880 | 865 | 1.46M |
| June 04, 2025 | 892 | 883.9 | 883.9 | 894.8 | 882.1 | 1.48M |
| June 03, 2025 | 893.9 | 886 | 886 | 895 | 883.1 | 1.36M |
| June 02, 2025 | 875 | 885.2 | 885.2 | 894.2 | 874.5 | 1.82M |
| May 30, 2025 | 875 | 874.5 | 874.5 | 885.9 | 868.2 | 2.73M |
| May 29, 2025 | 880 | 886.5 | 886.5 | 896 | 877.8 | 1.7M |
| May 28, 2025 | 873 | 879.5 | 879.5 | 884.3 | 864.7 | 2.36M |
| May 27, 2025 | 876.4 | 872.4 | 872.4 | 885.6 | 870.1 | 1.34M |
| May 26, 2025 | 868.4 | 875 | 875 | 876.8 | 866.4 | 1.26M |
| May 23, 2025 | 872.1 | 871.7 | 871.7 | 881.6 | 869.4 | 1.11M |