1,418.00
+9(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,400 | 1,418 | 1,418 | 1,424 | 1,393 | 152,200 |
| August 15, 2025 | 1,409 | 1,409 | 1,409 | 1,417 | 1,402 | 131,400 |
| August 14, 2025 | 1,413 | 1,417 | 1,417 | 1,423 | 1,402 | 160,900 |
| August 13, 2025 | 1,427 | 1,423 | 1,423 | 1,435 | 1,411 | 160,600 |
| August 12, 2025 | 1,452 | 1,436 | 1,436 | 1,452 | 1,429 | 226,900 |
| August 08, 2025 | 1,460 | 1,435 | 1,435 | 1,476 | 1,425 | 279,900 |
| August 07, 2025 | 1,457 | 1,455 | 1,455 | 1,462 | 1,429 | 232,000 |
| August 06, 2025 | 1,414 | 1,445 | 1,445 | 1,447 | 1,411 | 238,900 |
| August 05, 2025 | 1,383 | 1,401 | 1,401 | 1,405 | 1,375 | 190,000 |
| August 04, 2025 | 1,350 | 1,374 | 1,374 | 1,384 | 1,342 | 185,500 |
| August 01, 2025 | 1,320 | 1,364 | 1,364 | 1,369 | 1,313 | 267,400 |
| July 31, 2025 | 1,321 | 1,336 | 1,336 | 1,341 | 1,316 | 368,100 |
| July 30, 2025 | 1,342 | 1,325 | 1,325 | 1,360 | 1,305 | 473,300 |
| July 29, 2025 | 1,341 | 1,354 | 1,354 | 1,355 | 1,322 | 377,700 |
| July 28, 2025 | 1,346 | 1,341 | 1,341 | 1,361 | 1,335 | 359,800 |
| July 25, 2025 | 1,305 | 1,335 | 1,335 | 1,335 | 1,285 | 182,800 |
| July 24, 2025 | 1,285 | 1,301 | 1,301 | 1,305 | 1,279 | 218,500 |
| July 23, 2025 | 1,288 | 1,280 | 1,280 | 1,295 | 1,264 | 184,800 |
| July 22, 2025 | 1,293 | 1,288 | 1,288 | 1,298 | 1,275 | 134,400 |
| July 18, 2025 | 1,283 | 1,282 | 1,282 | 1,284 | 1,268 | 117,700 |
| July 17, 2025 | 1,297 | 1,273 | 1,273 | 1,297 | 1,272 | 193,200 |
| July 16, 2025 | 1,294 | 1,300 | 1,300 | 1,307 | 1,294 | 119,800 |
| July 15, 2025 | 1,303 | 1,303 | 1,303 | 1,305 | 1,291 | 144,200 |
| July 14, 2025 | 1,283 | 1,299 | 1,299 | 1,299 | 1,276 | 81,500 |
| July 11, 2025 | 1,282 | 1,287 | 1,287 | 1,305 | 1,282 | 156,700 |
| July 10, 2025 | 1,287 | 1,278 | 1,278 | 1,292 | 1,270 | 263,600 |
| July 09, 2025 | 1,238 | 1,274 | 1,274 | 1,274 | 1,236 | 193,100 |
| July 08, 2025 | 1,224 | 1,240 | 1,240 | 1,244 | 1,221 | 115,900 |
| July 07, 2025 | 1,225 | 1,232 | 1,232 | 1,237 | 1,212 | 88,300 |
| July 04, 2025 | 1,240 | 1,237 | 1,237 | 1,247 | 1,232 | 95,700 |
| July 03, 2025 | 1,264 | 1,240 | 1,240 | 1,273 | 1,215 | 189,400 |
| July 02, 2025 | 1,241 | 1,256 | 1,256 | 1,265 | 1,240 | 156,400 |
| July 01, 2025 | 1,229 | 1,238 | 1,238 | 1,248 | 1,227 | 156,700 |
| June 30, 2025 | 1,222 | 1,221 | 1,221 | 1,234 | 1,220 | 126,800 |
| June 27, 2025 | 1,204 | 1,220 | 1,220 | 1,228 | 1,200 | 139,700 |
| June 26, 2025 | 1,181 | 1,204 | 1,204 | 1,205 | 1,176 | 149,400 |
| June 25, 2025 | 1,181 | 1,186 | 1,186 | 1,189 | 1,173 | 110,600 |
| June 24, 2025 | 1,200 | 1,182 | 1,182 | 1,209 | 1,178 | 63,500 |
| June 23, 2025 | 1,190 | 1,192 | 1,192 | 1,200 | 1,181 | 104,100 |
| June 20, 2025 | 1,200 | 1,199 | 1,199 | 1,219 | 1,196 | 472,600 |
| June 19, 2025 | 1,200 | 1,203 | 1,203 | 1,205 | 1,190 | 209,100 |
| June 18, 2025 | 1,197 | 1,200 | 1,200 | 1,208 | 1,192 | 120,300 |
| June 17, 2025 | 1,170 | 1,195 | 1,195 | 1,198 | 1,170 | 95,800 |
| June 16, 2025 | 1,170 | 1,169 | 1,169 | 1,180 | 1,162 | 65,700 |
| June 13, 2025 | 1,152 | 1,170 | 1,170 | 1,170 | 1,152 | 103,700 |
| June 12, 2025 | 1,162 | 1,170 | 1,170 | 1,175 | 1,159 | 84,400 |
| June 11, 2025 | 1,168 | 1,172 | 1,172 | 1,176 | 1,162 | 70,800 |
| June 10, 2025 | 1,178 | 1,169 | 1,169 | 1,188 | 1,168 | 111,300 |
| June 09, 2025 | 1,177 | 1,178 | 1,178 | 1,197 | 1,177 | 132,800 |
| June 06, 2025 | 1,191 | 1,169 | 1,169 | 1,194 | 1,160 | 119,200 |
| June 05, 2025 | 1,173 | 1,182 | 1,182 | 1,192 | 1,172 | 119,400 |
| June 04, 2025 | 1,164 | 1,183 | 1,183 | 1,198 | 1,157 | 172,500 |
| June 03, 2025 | 1,192 | 1,170 | 1,170 | 1,196 | 1,170 | 106,400 |
| June 02, 2025 | 1,179 | 1,190 | 1,190 | 1,202 | 1,177 | 216,200 |
| May 30, 2025 | 1,155 | 1,184 | 1,184 | 1,185 | 1,152 | 264,100 |
| May 29, 2025 | 1,168 | 1,168 | 1,168 | 1,173 | 1,161 | 97,800 |
| May 28, 2025 | 1,163 | 1,159 | 1,159 | 1,178 | 1,157 | 144,800 |
| May 27, 2025 | 1,150 | 1,159 | 1,159 | 1,168 | 1,146 | 133,200 |
| May 26, 2025 | 1,133 | 1,135 | 1,135 | 1,141 | 1,130 | 75,900 |
| May 23, 2025 | 1,124 | 1,127 | 1,127 | 1,135 | 1,121 | 76,900 |