1,551.00
-1(-0.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,550 | 1,551 | 1,551 | 1,559 | 1,543 | 231,500 |
| August 15, 2025 | 1,565 | 1,552 | 1,552 | 1,572 | 1,541 | 298,700 |
| August 14, 2025 | 1,590 | 1,574 | 1,574 | 1,591 | 1,567 | 218,500 |
| August 13, 2025 | 1,589 | 1,591 | 1,591 | 1,591 | 1,574 | 229,900 |
| August 12, 2025 | 1,588 | 1,589 | 1,589 | 1,592 | 1,573 | 344,600 |
| August 08, 2025 | 1,572 | 1,588 | 1,588 | 1,588 | 1,567 | 218,100 |
| August 07, 2025 | 1,556 | 1,574 | 1,574 | 1,582 | 1,552 | 322,800 |
| August 06, 2025 | 1,545 | 1,565 | 1,565 | 1,565 | 1,535 | 232,200 |
| August 05, 2025 | 1,555 | 1,545 | 1,545 | 1,561 | 1,545 | 257,500 |
| August 04, 2025 | 1,525 | 1,554 | 1,554 | 1,560 | 1,523 | 352,400 |
| August 01, 2025 | 1,514 | 1,544 | 1,544 | 1,544 | 1,513 | 321,500 |
| July 31, 2025 | 1,494 | 1,517 | 1,517 | 1,522 | 1,492 | 404,700 |
| July 30, 2025 | 1,496 | 1,496 | 1,496 | 1,502 | 1,484 | 233,700 |
| July 29, 2025 | 1,504 | 1,496 | 1,496 | 1,504 | 1,484 | 320,700 |
| July 28, 2025 | 1,493 | 1,506 | 1,506 | 1,517 | 1,491 | 502,000 |
| July 25, 2025 | 1,496 | 1,496 | 1,496 | 1,498 | 1,477 | 300,400 |
| July 24, 2025 | 1,497 | 1,496 | 1,496 | 1,511 | 1,491 | 284,800 |
| July 23, 2025 | 1,486 | 1,493 | 1,493 | 1,499 | 1,456 | 753,000 |
| July 22, 2025 | 1,487 | 1,480 | 1,480 | 1,504 | 1,475 | 269,100 |
| July 18, 2025 | 1,482 | 1,482 | 1,482 | 1,511 | 1,480 | 444,500 |
| July 17, 2025 | 1,450 | 1,479 | 1,479 | 1,486 | 1,449 | 339,900 |
| July 16, 2025 | 1,452 | 1,460 | 1,460 | 1,476 | 1,444 | 414,600 |
| July 15, 2025 | 1,485 | 1,455 | 1,455 | 1,492 | 1,450 | 587,300 |
| July 14, 2025 | 1,453 | 1,457 | 1,457 | 1,465 | 1,428 | 594,000 |
| July 11, 2025 | 1,435 | 1,450 | 1,450 | 1,463 | 1,434 | 715,300 |
| July 10, 2025 | 1,424 | 1,428 | 1,428 | 1,437 | 1,415 | 757,000 |
| July 09, 2025 | 1,403 | 1,410 | 1,410 | 1,415 | 1,394 | 673,600 |
| July 08, 2025 | 1,397 | 1,395 | 1,395 | 1,413 | 1,387 | 1.13M |
| July 07, 2025 | 1,440 | 1,396 | 1,396 | 1,443 | 1,382 | 3.19M |
| July 04, 2025 | 1,572 | 1,565 | 1,565 | 1,593 | 1,561 | 475,000 |
| July 03, 2025 | 1,570 | 1,574 | 1,574 | 1,591 | 1,562 | 348,000 |
| July 02, 2025 | 1,555 | 1,565 | 1,565 | 1,581 | 1,552 | 279,500 |
| July 01, 2025 | 1,535 | 1,562 | 1,562 | 1,569 | 1,535 | 413,300 |
| June 30, 2025 | 1,525 | 1,540 | 1,540 | 1,562 | 1,525 | 334,200 |
| June 27, 2025 | 1,502 | 1,511 | 1,511 | 1,513 | 1,499 | 191,700 |
| June 26, 2025 | 1,483 | 1,496 | 1,496 | 1,496 | 1,476 | 254,300 |
| June 25, 2025 | 1,503 | 1,492 | 1,492 | 1,514 | 1,491 | 228,600 |
| June 24, 2025 | 1,505 | 1,503 | 1,503 | 1,515 | 1,499 | 229,400 |
| June 23, 2025 | 1,497 | 1,500 | 1,500 | 1,509 | 1,492 | 239,100 |
| June 20, 2025 | 1,495 | 1,504 | 1,504 | 1,510 | 1,490 | 274,300 |
| June 19, 2025 | 1,502 | 1,495 | 1,495 | 1,507 | 1,493 | 170,900 |
| June 18, 2025 | 1,488 | 1,502 | 1,502 | 1,508 | 1,488 | 194,800 |
| June 17, 2025 | 1,504 | 1,488 | 1,488 | 1,516 | 1,486 | 154,500 |
| June 16, 2025 | 1,507 | 1,503 | 1,503 | 1,509 | 1,498 | 153,500 |
| June 13, 2025 | 1,526 | 1,500 | 1,500 | 1,531 | 1,494 | 297,700 |
| June 12, 2025 | 1,550 | 1,518 | 1,518 | 1,558 | 1,516 | 295,000 |
| June 11, 2025 | 1,547 | 1,557 | 1,557 | 1,571 | 1,545 | 260,700 |
| June 10, 2025 | 1,564 | 1,551 | 1,551 | 1,574 | 1,551 | 211,900 |
| June 09, 2025 | 1,564 | 1,565 | 1,565 | 1,577 | 1,561 | 248,300 |
| June 06, 2025 | 1,556 | 1,558 | 1,558 | 1,571 | 1,552 | 366,600 |
| June 05, 2025 | 1,530 | 1,546 | 1,546 | 1,554 | 1,528 | 208,500 |
| June 04, 2025 | 1,525 | 1,545 | 1,545 | 1,550 | 1,525 | 234,900 |
| June 03, 2025 | 1,510 | 1,523 | 1,523 | 1,537 | 1,509 | 262,900 |
| June 02, 2025 | 1,535 | 1,515 | 1,515 | 1,537 | 1,514 | 254,200 |
| May 30, 2025 | 1,552 | 1,552 | 1,552 | 1,558 | 1,545 | 330,900 |
| May 29, 2025 | 1,520 | 1,556 | 1,556 | 1,559 | 1,514 | 550,000 |
| May 28, 2025 | 1,513 | 1,510 | 1,510 | 1,520 | 1,508 | 287,700 |
| May 27, 2025 | 1,487 | 1,503 | 1,503 | 1,511 | 1,485 | 244,600 |
| May 26, 2025 | 1,483 | 1,491 | 1,491 | 1,498 | 1,482 | 241,000 |
| May 23, 2025 | 1,476 | 1,483 | 1,483 | 1,495 | 1,474 | 186,100 |