1,328.50
+4(+0.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,325 | 1,328.5 | 1,328.5 | 1,336 | 1,320 | 2.01M |
| August 15, 2025 | 1,321 | 1,324.5 | 1,324.5 | 1,344 | 1,320 | 2.41M |
| August 14, 2025 | 1,323 | 1,319 | 1,319 | 1,328.5 | 1,318.5 | 2.04M |
| August 13, 2025 | 1,343.5 | 1,324.5 | 1,324.5 | 1,346 | 1,324.5 | 3.24M |
| August 12, 2025 | 1,305.5 | 1,338.5 | 1,338.5 | 1,345 | 1,303 | 3.73M |
| August 08, 2025 | 1,302 | 1,309.5 | 1,309.5 | 1,325 | 1,296.5 | 4.59M |
| August 07, 2025 | 1,294 | 1,303 | 1,303 | 1,308 | 1,285.5 | 3.6M |
| August 06, 2025 | 1,312 | 1,284 | 1,284 | 1,312.5 | 1,270 | 7.24M |
| August 05, 2025 | 1,340 | 1,332 | 1,332 | 1,340.5 | 1,322 | 3.27M |
| August 04, 2025 | 1,333 | 1,327 | 1,327 | 1,340.5 | 1,326 | 2.71M |
| August 01, 2025 | 1,335.5 | 1,346 | 1,346 | 1,355.5 | 1,333.5 | 2.53M |
| July 31, 2025 | 1,327.5 | 1,324 | 1,324 | 1,329 | 1,316 | 2.19M |
| July 30, 2025 | 1,319.5 | 1,319.5 | 1,319.5 | 1,322 | 1,308.5 | 1.81M |
| July 29, 2025 | 1,328 | 1,324.5 | 1,324.5 | 1,333.5 | 1,317 | 2.04M |
| July 28, 2025 | 1,331 | 1,333.5 | 1,333.5 | 1,343 | 1,328 | 1.85M |
| July 25, 2025 | 1,350 | 1,329 | 1,329 | 1,352.5 | 1,328 | 2.89M |
| July 24, 2025 | 1,340 | 1,346 | 1,346 | 1,352 | 1,334 | 3.66M |
| July 23, 2025 | 1,303 | 1,333 | 1,333 | 1,337 | 1,287.5 | 5.42M |
| July 22, 2025 | 1,307.5 | 1,285.5 | 1,285.5 | 1,319 | 1,280 | 3.1M |
| July 18, 2025 | 1,309 | 1,307 | 1,307 | 1,310.5 | 1,297.5 | 2.01M |
| July 17, 2025 | 1,283.5 | 1,298.5 | 1,298.5 | 1,298.5 | 1,281.5 | 1.7M |
| July 16, 2025 | 1,280 | 1,295 | 1,295 | 1,299.5 | 1,276 | 2.57M |
| July 15, 2025 | 1,289.5 | 1,282 | 1,282 | 1,294 | 1,278.5 | 2.4M |
| July 14, 2025 | 1,285 | 1,289.5 | 1,289.5 | 1,301.5 | 1,284 | 1.74M |
| July 11, 2025 | 1,305 | 1,285 | 1,285 | 1,305 | 1,284.5 | 2.6M |
| July 10, 2025 | 1,290 | 1,283.5 | 1,283.5 | 1,295.5 | 1,280 | 2.63M |
| July 09, 2025 | 1,292 | 1,293 | 1,293 | 1,301.5 | 1,289 | 2.01M |
| July 08, 2025 | 1,292 | 1,287 | 1,287 | 1,300 | 1,285 | 2.61M |
| July 07, 2025 | 1,305 | 1,298 | 1,298 | 1,312.5 | 1,294 | 1.59M |
| July 04, 2025 | 1,314 | 1,310.5 | 1,310.5 | 1,319.5 | 1,297 | 2.54M |
| July 03, 2025 | 1,300.5 | 1,303.5 | 1,303.5 | 1,320 | 1,292 | 4.5M |
| July 02, 2025 | 1,298 | 1,304.5 | 1,304.5 | 1,309 | 1,294 | 3.45M |
| July 01, 2025 | 1,338 | 1,296.5 | 1,296.5 | 1,348 | 1,296.5 | 4.18M |
| June 30, 2025 | 1,317.5 | 1,338 | 1,338 | 1,342.5 | 1,315.5 | 4.31M |
| June 27, 2025 | 1,300 | 1,311 | 1,311 | 1,311 | 1,290 | 3.62M |
| June 26, 2025 | 1,273 | 1,289 | 1,289 | 1,293.5 | 1,271.5 | 2.5M |
| June 25, 2025 | 1,271 | 1,277 | 1,277 | 1,278 | 1,260.5 | 2.39M |
| June 24, 2025 | 1,289.5 | 1,284 | 1,284 | 1,301 | 1,281 | 2.07M |
| June 23, 2025 | 1,275 | 1,282.5 | 1,282.5 | 1,285.5 | 1,267.5 | 2.02M |
| June 20, 2025 | 1,278 | 1,279.5 | 1,279.5 | 1,289.5 | 1,276 | 11.11M |
| June 19, 2025 | 1,290 | 1,280 | 1,280 | 1,291 | 1,278 | 1.66M |
| June 18, 2025 | 1,276 | 1,292.5 | 1,292.5 | 1,294 | 1,274.5 | 2.04M |
| June 17, 2025 | 1,279 | 1,278 | 1,278 | 1,285 | 1,276 | 1.7M |
| June 16, 2025 | 1,284 | 1,283.5 | 1,283.5 | 1,296 | 1,273.5 | 2.79M |
| June 13, 2025 | 1,310 | 1,279 | 1,279 | 1,310 | 1,273.5 | 5.52M |
| June 12, 2025 | 1,300.5 | 1,306.5 | 1,306.5 | 1,311.5 | 1,296 | 2.7M |
| June 11, 2025 | 1,317 | 1,304 | 1,304 | 1,320 | 1,304 | 2.65M |
| June 10, 2025 | 1,300 | 1,306.5 | 1,306.5 | 1,312 | 1,291.5 | 3.29M |
| June 09, 2025 | 1,285.5 | 1,290 | 1,290 | 1,292 | 1,275 | 2.68M |
| June 06, 2025 | 1,280 | 1,276 | 1,276 | 1,287.5 | 1,274 | 2.68M |
| June 05, 2025 | 1,301 | 1,280.5 | 1,280.5 | 1,309 | 1,280.5 | 4.1M |
| June 04, 2025 | 1,317 | 1,313 | 1,313 | 1,342 | 1,312 | 3.15M |
| June 03, 2025 | 1,299 | 1,305 | 1,305 | 1,310.5 | 1,290 | 3.7M |
| June 02, 2025 | 1,318 | 1,299.5 | 1,299.5 | 1,319.5 | 1,299.5 | 4.16M |
| May 30, 2025 | 1,320 | 1,322.5 | 1,322.5 | 1,336.5 | 1,315.5 | 9.01M |
| May 29, 2025 | 1,331 | 1,328.5 | 1,328.5 | 1,335.5 | 1,320.5 | 2.79M |
| May 28, 2025 | 1,338 | 1,328.5 | 1,328.5 | 1,342.5 | 1,324.5 | 3.53M |
| May 27, 2025 | 1,350 | 1,346.5 | 1,346.5 | 1,351 | 1,339 | 1.77M |
| May 26, 2025 | 1,348.5 | 1,350.5 | 1,350.5 | 1,354.5 | 1,343 | 1.82M |
| May 23, 2025 | 1,360 | 1,347 | 1,347 | 1,360 | 1,340 | 2.31M |