1,405.00
+25(+1.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,385 | 1,405 | 1,405 | 1,413 | 1,382 | 548,900 |
| August 15, 2025 | 1,404 | 1,380 | 1,380 | 1,404 | 1,374 | 417,500 |
| August 14, 2025 | 1,378 | 1,395 | 1,395 | 1,395 | 1,367 | 274,600 |
| August 13, 2025 | 1,379 | 1,388 | 1,388 | 1,399 | 1,358 | 680,400 |
| August 12, 2025 | 1,410 | 1,357 | 1,357 | 1,410 | 1,342 | 976,300 |
| August 08, 2025 | 1,403 | 1,406 | 1,406 | 1,414 | 1,393 | 560,000 |
| August 07, 2025 | 1,400 | 1,407 | 1,407 | 1,420 | 1,391 | 713,700 |
| August 06, 2025 | 1,359 | 1,400 | 1,400 | 1,407 | 1,359 | 806,000 |
| August 05, 2025 | 1,369 | 1,374 | 1,374 | 1,388 | 1,357 | 662,400 |
| August 04, 2025 | 1,364 | 1,349 | 1,349 | 1,378 | 1,348 | 605,400 |
| August 01, 2025 | 1,361 | 1,383 | 1,383 | 1,404 | 1,361 | 753,700 |
| July 31, 2025 | 1,310 | 1,368 | 1,368 | 1,373 | 1,305 | 813,600 |
| July 30, 2025 | 1,308 | 1,311 | 1,311 | 1,321 | 1,300 | 601,700 |
| July 29, 2025 | 1,285 | 1,292 | 1,292 | 1,296 | 1,261 | 770,900 |
| July 28, 2025 | 1,303 | 1,302 | 1,302 | 1,327 | 1,299 | 712,400 |
| July 25, 2025 | 1,342 | 1,302 | 1,302 | 1,354 | 1,300 | 717,200 |
| July 24, 2025 | 1,324 | 1,336 | 1,336 | 1,336 | 1,311 | 411,100 |
| July 23, 2025 | 1,318 | 1,319 | 1,319 | 1,331 | 1,306 | 569,300 |
| July 22, 2025 | 1,309 | 1,308 | 1,308 | 1,332 | 1,302 | 527,200 |
| July 18, 2025 | 1,285 | 1,295 | 1,295 | 1,295 | 1,274 | 355,300 |
| July 17, 2025 | 1,275 | 1,282 | 1,282 | 1,297 | 1,270 | 627,300 |
| July 16, 2025 | 1,262 | 1,267 | 1,267 | 1,281 | 1,257 | 318,900 |
| July 15, 2025 | 1,293 | 1,269 | 1,269 | 1,295 | 1,263 | 446,900 |
| July 14, 2025 | 1,318 | 1,292 | 1,292 | 1,318 | 1,278 | 607,200 |
| July 11, 2025 | 1,300 | 1,318 | 1,318 | 1,358 | 1,289 | 1.6M |
| July 10, 2025 | 1,143 | 1,284 | 1,284 | 1,300 | 1,120 | 2.31M |
| July 09, 2025 | 1,154 | 1,153 | 1,153 | 1,167 | 1,147 | 335,100 |
| July 08, 2025 | 1,148 | 1,147 | 1,147 | 1,159 | 1,144 | 297,300 |
| July 07, 2025 | 1,144 | 1,140 | 1,140 | 1,153 | 1,138 | 356,800 |
| July 04, 2025 | 1,148 | 1,132 | 1,132 | 1,159 | 1,129 | 270,700 |
| July 03, 2025 | 1,116 | 1,146 | 1,146 | 1,164 | 1,104 | 558,900 |
| July 02, 2025 | 1,137 | 1,121 | 1,121 | 1,160 | 1,121 | 317,100 |
| July 01, 2025 | 1,135 | 1,137 | 1,137 | 1,147 | 1,124 | 355,000 |
| June 30, 2025 | 1,108 | 1,124 | 1,124 | 1,136 | 1,107 | 414,600 |
| June 27, 2025 | 1,126 | 1,105 | 1,105 | 1,131 | 1,098 | 354,500 |
| June 26, 2025 | 1,120 | 1,126 | 1,126 | 1,133 | 1,119 | 231,900 |
| June 25, 2025 | 1,128 | 1,115 | 1,115 | 1,133 | 1,114 | 195,500 |
| June 24, 2025 | 1,111 | 1,123 | 1,123 | 1,126 | 1,106 | 219,400 |
| June 23, 2025 | 1,098 | 1,105 | 1,105 | 1,113 | 1,098 | 238,100 |
| June 20, 2025 | 1,104 | 1,098 | 1,098 | 1,115 | 1,098 | 432,400 |
| June 19, 2025 | 1,104 | 1,107 | 1,107 | 1,112 | 1,100 | 125,200 |
| June 18, 2025 | 1,092 | 1,098 | 1,098 | 1,115 | 1,092 | 202,600 |
| June 17, 2025 | 1,096 | 1,086 | 1,086 | 1,103 | 1,085 | 158,100 |
| June 16, 2025 | 1,095 | 1,085 | 1,085 | 1,099 | 1,083 | 160,300 |
| June 13, 2025 | 1,111 | 1,095 | 1,095 | 1,113 | 1,092 | 184,600 |
| June 12, 2025 | 1,103 | 1,110 | 1,110 | 1,124 | 1,103 | 236,100 |
| June 11, 2025 | 1,111 | 1,106 | 1,106 | 1,119 | 1,104 | 175,200 |
| June 10, 2025 | 1,130 | 1,108 | 1,108 | 1,136 | 1,108 | 264,000 |
| June 09, 2025 | 1,132 | 1,124 | 1,124 | 1,137 | 1,105 | 345,700 |
| June 06, 2025 | 1,137 | 1,130 | 1,130 | 1,141 | 1,115 | 366,100 |
| June 05, 2025 | 1,165 | 1,147 | 1,147 | 1,167 | 1,145 | 196,900 |
| June 04, 2025 | 1,142 | 1,165 | 1,165 | 1,165 | 1,135 | 240,100 |
| June 03, 2025 | 1,128 | 1,149 | 1,149 | 1,171 | 1,128 | 588,800 |
| June 02, 2025 | 1,116 | 1,123 | 1,123 | 1,135 | 1,114 | 446,400 |
| May 30, 2025 | 1,107 | 1,117 | 1,117 | 1,128 | 1,101 | 324,400 |
| May 29, 2025 | 1,075 | 1,107 | 1,107 | 1,114 | 1,075 | 608,000 |
| May 28, 2025 | 1,072 | 1,075 | 1,075 | 1,080 | 1,065 | 257,700 |
| May 27, 2025 | 1,058 | 1,070 | 1,070 | 1,071 | 1,051 | 160,600 |
| May 26, 2025 | 1,038 | 1,056 | 1,056 | 1,057 | 1,037 | 234,400 |
| May 23, 2025 | 1,024 | 1,028 | 1,028 | 1,031 | 1,021 | 123,900 |