1,806.00
+77.5(+4.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,728.5 | 1,806 | 1,806 | 1,841 | 1,695.5 | 6.7M |
| August 21, 2025 | 1,668 | 1,728.5 | 1,728.5 | 1,728.5 | 1,652 | 3.08M |
| August 20, 2025 | 1,403.5 | 1,428.5 | 1,428.5 | 1,430 | 1,402 | 554,600 |
| August 19, 2025 | 1,393 | 1,392.5 | 1,392.5 | 1,399 | 1,384.5 | 537,000 |
| August 18, 2025 | 1,370 | 1,404 | 1,404 | 1,407 | 1,365.5 | 598,200 |
| August 15, 2025 | 1,367 | 1,370 | 1,370 | 1,373.5 | 1,347.5 | 430,100 |
| August 14, 2025 | 1,358 | 1,367 | 1,367 | 1,368.5 | 1,342.5 | 451,000 |
| August 13, 2025 | 1,350.5 | 1,370.5 | 1,370.5 | 1,390 | 1,329 | 804,100 |
| August 12, 2025 | 1,295 | 1,360 | 1,360 | 1,372.5 | 1,264.5 | 1.45M |
| August 08, 2025 | 1,314 | 1,303 | 1,303 | 1,318 | 1,295.5 | 716,700 |
| August 07, 2025 | 1,296.5 | 1,306 | 1,306 | 1,306.5 | 1,290 | 574,000 |
| August 06, 2025 | 1,300 | 1,293 | 1,293 | 1,306 | 1,293 | 466,100 |
| August 05, 2025 | 1,290 | 1,299 | 1,299 | 1,307.5 | 1,282.5 | 403,000 |
| August 04, 2025 | 1,275.5 | 1,286.5 | 1,286.5 | 1,292 | 1,275.5 | 379,200 |
| August 01, 2025 | 1,284 | 1,280.5 | 1,280.5 | 1,287 | 1,274.5 | 394,700 |
| July 31, 2025 | 1,284 | 1,274.5 | 1,274.5 | 1,284 | 1,270.5 | 283,800 |
| July 30, 2025 | 1,276.5 | 1,277 | 1,277 | 1,281.5 | 1,267.5 | 303,300 |
| July 29, 2025 | 1,265.5 | 1,268.5 | 1,268.5 | 1,274 | 1,259 | 293,200 |
| July 28, 2025 | 1,269 | 1,277 | 1,277 | 1,281.5 | 1,267.5 | 355,200 |
| July 25, 2025 | 1,284.5 | 1,278.5 | 1,278.5 | 1,285 | 1,268 | 534,300 |
| July 24, 2025 | 1,252 | 1,271 | 1,271 | 1,287 | 1,247.5 | 743,900 |
| July 23, 2025 | 1,225 | 1,252 | 1,252 | 1,265 | 1,219.5 | 682,300 |
| July 22, 2025 | 1,215 | 1,217 | 1,217 | 1,229 | 1,209 | 323,900 |
| July 18, 2025 | 1,214.5 | 1,218.5 | 1,218.5 | 1,221.5 | 1,209.5 | 329,100 |
| July 17, 2025 | 1,204 | 1,204 | 1,204 | 1,214.5 | 1,202.5 | 285,700 |
| July 16, 2025 | 1,218.5 | 1,210.5 | 1,210.5 | 1,224 | 1,208 | 282,600 |
| July 15, 2025 | 1,237 | 1,212 | 1,212 | 1,238 | 1,212 | 334,900 |
| July 14, 2025 | 1,222 | 1,237 | 1,237 | 1,237 | 1,215.5 | 468,000 |
| July 11, 2025 | 1,200 | 1,220.5 | 1,220.5 | 1,250 | 1,197 | 877,900 |
| July 10, 2025 | 1,200 | 1,187 | 1,187 | 1,203 | 1,183 | 547,900 |
| July 09, 2025 | 1,205 | 1,192 | 1,192 | 1,211 | 1,188 | 695,900 |
| July 08, 2025 | 1,229 | 1,216.5 | 1,216.5 | 1,229 | 1,210 | 594,000 |
| July 07, 2025 | 1,238.5 | 1,237 | 1,237 | 1,247 | 1,230 | 461,100 |
| July 04, 2025 | 1,229.5 | 1,238.5 | 1,238.5 | 1,248 | 1,210.5 | 404,200 |
| July 03, 2025 | 1,225 | 1,230 | 1,230 | 1,241.5 | 1,221.5 | 432,700 |
| July 02, 2025 | 1,219 | 1,224 | 1,224 | 1,231.5 | 1,212 | 527,900 |
| July 01, 2025 | 1,205 | 1,212.5 | 1,212.5 | 1,213.5 | 1,199.5 | 543,800 |
| June 30, 2025 | 1,193 | 1,198 | 1,198 | 1,204.5 | 1,190 | 437,700 |
| June 27, 2025 | 1,174 | 1,191 | 1,191 | 1,191 | 1,172.5 | 470,700 |
| June 26, 2025 | 1,170 | 1,176.5 | 1,176.5 | 1,181.5 | 1,170 | 360,400 |
| June 25, 2025 | 1,168.5 | 1,170.5 | 1,170.5 | 1,175 | 1,161 | 425,000 |
| June 24, 2025 | 1,189.5 | 1,169 | 1,169 | 1,189.5 | 1,164.5 | 399,300 |
| June 23, 2025 | 1,171 | 1,172.5 | 1,172.5 | 1,188 | 1,161 | 408,100 |
| June 20, 2025 | 1,157 | 1,170 | 1,170 | 1,178.5 | 1,150 | 1M |
| June 19, 2025 | 1,166 | 1,161 | 1,161 | 1,172.5 | 1,157 | 443,300 |
| June 18, 2025 | 1,173 | 1,165.5 | 1,165.5 | 1,176 | 1,161 | 507,800 |
| June 17, 2025 | 1,188.5 | 1,175.5 | 1,175.5 | 1,197.5 | 1,175.5 | 522,400 |
| June 16, 2025 | 1,245 | 1,197.5 | 1,197.5 | 1,255 | 1,195 | 603,800 |
| June 13, 2025 | 1,235 | 1,233.5 | 1,233.5 | 1,242 | 1,225.5 | 667,800 |
| June 12, 2025 | 1,230 | 1,231.5 | 1,231.5 | 1,246 | 1,222.5 | 724,700 |
| June 11, 2025 | 1,229 | 1,229.5 | 1,229.5 | 1,243 | 1,225 | 645,500 |
| June 10, 2025 | 1,244 | 1,229 | 1,229 | 1,245.5 | 1,227 | 671,100 |
| June 09, 2025 | 1,269.5 | 1,244 | 1,244 | 1,270 | 1,240.5 | 642,900 |
| June 06, 2025 | 1,256 | 1,269.5 | 1,269.5 | 1,278 | 1,255.5 | 782,400 |
| June 05, 2025 | 1,266.5 | 1,256 | 1,256 | 1,266.5 | 1,251 | 640,200 |
| June 04, 2025 | 1,279.5 | 1,269 | 1,269 | 1,288 | 1,266.5 | 672,500 |
| June 03, 2025 | 1,292 | 1,284.5 | 1,284.5 | 1,292 | 1,276.5 | 708,600 |
| June 02, 2025 | 1,277 | 1,279 | 1,279 | 1,291.5 | 1,275.5 | 605,900 |
| May 30, 2025 | 1,269 | 1,277.5 | 1,277.5 | 1,287 | 1,258.5 | 688,200 |
| May 29, 2025 | 1,280 | 1,269 | 1,269 | 1,286.5 | 1,267.5 | 728,600 |