1,767.00
+47(+2.73%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,705 | 1,720 | 1,720 | 1,725 | 1,690 | 5.29M |
| August 18, 2025 | 1,772.5 | 1,706.5 | 1,706.5 | 1,781.5 | 1,700 | 7.69M |
| August 15, 2025 | 1,674.5 | 1,758 | 1,758 | 1,760 | 1,670.5 | 9.35M |
| August 14, 2025 | 1,696 | 1,681.5 | 1,681.5 | 1,715 | 1,670 | 8.65M |
| August 13, 2025 | 1,563 | 1,623 | 1,623 | 1,623.5 | 1,560.5 | 8.65M |
| August 12, 2025 | 1,543 | 1,535.5 | 1,535.5 | 1,552.5 | 1,527 | 6.68M |
| August 08, 2025 | 1,580 | 1,530 | 1,530 | 1,593.5 | 1,527 | 9.91M |
| August 07, 2025 | 1,689 | 1,596 | 1,596 | 1,694.5 | 1,545 | 9.98M |
| August 06, 2025 | 1,629.5 | 1,680.5 | 1,680.5 | 1,684 | 1,629.5 | 5.96M |
| August 05, 2025 | 1,621 | 1,625 | 1,625 | 1,650 | 1,602.5 | 6.13M |
| August 04, 2025 | 1,552.5 | 1,585 | 1,585 | 1,594.5 | 1,551.5 | 3.89M |
| August 01, 2025 | 1,540 | 1,567 | 1,567 | 1,570 | 1,538 | 2.49M |
| July 31, 2025 | 1,540 | 1,542.5 | 1,542.5 | 1,552.5 | 1,532.5 | 3.3M |
| July 30, 2025 | 1,526 | 1,550.5 | 1,550.5 | 1,554.5 | 1,525.5 | 2.3M |
| July 29, 2025 | 1,560 | 1,531.5 | 1,531.5 | 1,562 | 1,522.5 | 2.63M |
| July 28, 2025 | 1,563 | 1,572 | 1,572 | 1,578 | 1,559 | 2.32M |
| July 25, 2025 | 1,567 | 1,564 | 1,564 | 1,578.5 | 1,556 | 4.17M |
| July 24, 2025 | 1,570 | 1,591 | 1,591 | 1,596 | 1,562.5 | 6.55M |
| July 23, 2025 | 1,540 | 1,581.5 | 1,581.5 | 1,599.5 | 1,538.5 | 17.81M |
| July 22, 2025 | 1,415 | 1,427.5 | 1,427.5 | 1,428.5 | 1,413 | 1.82M |
| July 18, 2025 | 1,427 | 1,411 | 1,411 | 1,429.5 | 1,409.5 | 2.52M |
| July 17, 2025 | 1,418.5 | 1,421 | 1,421 | 1,425.5 | 1,414 | 2.12M |
| July 16, 2025 | 1,439 | 1,418.5 | 1,418.5 | 1,447.5 | 1,411.5 | 5.45M |
| July 15, 2025 | 1,482 | 1,469 | 1,469 | 1,486 | 1,463.5 | 2.33M |
| July 14, 2025 | 1,481 | 1,484.5 | 1,484.5 | 1,497.5 | 1,478 | 2.18M |
| July 11, 2025 | 1,485 | 1,495 | 1,495 | 1,507 | 1,477 | 5.36M |
| July 10, 2025 | 1,455 | 1,460 | 1,460 | 1,473 | 1,448.5 | 5.09M |
| July 09, 2025 | 1,436 | 1,430.5 | 1,430.5 | 1,445 | 1,420.5 | 3.12M |
| July 08, 2025 | 1,404 | 1,412.5 | 1,412.5 | 1,418.5 | 1,403 | 3.15M |
| July 07, 2025 | 1,435.5 | 1,412 | 1,412 | 1,437.5 | 1,412 | 3.75M |
| July 04, 2025 | 1,445 | 1,435 | 1,435 | 1,464 | 1,431 | 6.16M |
| July 03, 2025 | 1,510 | 1,494 | 1,494 | 1,510 | 1,478 | 3.6M |
| July 02, 2025 | 1,465 | 1,511.5 | 1,511.5 | 1,521 | 1,448 | 8.58M |
| July 01, 2025 | 1,453 | 1,437.5 | 1,437.5 | 1,464.5 | 1,430.5 | 3.11M |
| June 30, 2025 | 1,444 | 1,458.5 | 1,458.5 | 1,465 | 1,429 | 4.9M |
| June 27, 2025 | 1,429 | 1,445 | 1,445 | 1,448 | 1,425 | 4.44M |
| June 26, 2025 | 1,436.67 | 1,451 | 1,420.67 | 1,456.33 | 1,436.67 | 22.33M |
| June 25, 2025 | 1,452.67 | 1,453 | 1,422.62 | 1,458 | 1,435 | 12.93M |
| June 24, 2025 | 1,436.67 | 1,454.33 | 1,423.93 | 1,470.67 | 1,436.33 | 15.76M |
| June 23, 2025 | 1,424.33 | 1,410 | 1,380.52 | 1,426.67 | 1,398.67 | 10.34M |
| June 20, 2025 | 1,450 | 1,414.33 | 1,384.77 | 1,450 | 1,414.33 | 33.46M |
| June 19, 2025 | 1,460 | 1,445 | 1,414.79 | 1,466 | 1,445 | 9.77M |
| June 18, 2025 | 1,440 | 1,460 | 1,429.48 | 1,461.67 | 1,438.33 | 8.65M |
| June 17, 2025 | 1,439.33 | 1,447.67 | 1,417.4 | 1,447.67 | 1,430.67 | 8.48M |
| June 16, 2025 | 1,446.67 | 1,438 | 1,407.94 | 1,451.67 | 1,426 | 13.65M |
| June 13, 2025 | 1,463.33 | 1,442.33 | 1,412.18 | 1,463.67 | 1,439.33 | 12.88M |
| June 12, 2025 | 1,448.67 | 1,453.33 | 1,422.95 | 1,458.67 | 1,440.67 | 11.11M |
| June 11, 2025 | 1,466.67 | 1,458.33 | 1,427.85 | 1,472.67 | 1,442 | 15.03M |
| June 10, 2025 | 1,446.33 | 1,465 | 1,434.37 | 1,480 | 1,442.33 | 23.69M |
| June 09, 2025 | 1,403.33 | 1,425 | 1,395.21 | 1,429.33 | 1,402.33 | 12.43M |
| June 06, 2025 | 1,385 | 1,394 | 1,364.86 | 1,403 | 1,382.33 | 9.28M |
| June 05, 2025 | 1,421.67 | 1,388 | 1,358.98 | 1,434.67 | 1,388 | 17.85M |
| June 04, 2025 | 1,433.33 | 1,421.67 | 1,391.95 | 1,435.67 | 1,416.67 | 9.06M |
| June 03, 2025 | 1,426.67 | 1,425.33 | 1,395.54 | 1,432.67 | 1,414.33 | 11.37M |
| June 02, 2025 | 1,446.67 | 1,428.33 | 1,398.47 | 1,472.67 | 1,426 | 29.61M |
| May 30, 2025 | 1,396.33 | 1,403 | 1,373.67 | 1,411 | 1,390 | 7.8M |
| May 29, 2025 | 1,398.67 | 1,402 | 1,372.69 | 1,428.33 | 1,394 | 11.36M |
| May 28, 2025 | 1,402.33 | 1,395.67 | 1,366.49 | 1,416.67 | 1,395.67 | 9.89M |
| May 27, 2025 | 1,377 | 1,392.67 | 1,392.67 | 1,397.33 | 1,373.67 | 2.49M |
| May 26, 2025 | 1,369.33 | 1,380 | 1,380 | 1,380.33 | 1,364 | 2.13M |