1,552.00
+28(+1.84%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,530 | 1,552 | 1,552 | 1,553 | 1,525 | 62,900 |
| August 15, 2025 | 1,508 | 1,524 | 1,524 | 1,524 | 1,490 | 61,000 |
| August 14, 2025 | 1,498 | 1,502 | 1,502 | 1,515 | 1,490 | 90,400 |
| August 13, 2025 | 1,500 | 1,499 | 1,499 | 1,514 | 1,491 | 36,300 |
| August 12, 2025 | 1,510 | 1,494 | 1,494 | 1,510 | 1,471 | 46,000 |
| August 08, 2025 | 1,516 | 1,497 | 1,497 | 1,519 | 1,496 | 52,500 |
| August 07, 2025 | 1,528 | 1,523 | 1,523 | 1,552 | 1,518 | 42,000 |
| August 06, 2025 | 1,514 | 1,523 | 1,523 | 1,533 | 1,514 | 22,000 |
| August 05, 2025 | 1,509 | 1,508 | 1,508 | 1,519 | 1,499 | 25,700 |
| August 04, 2025 | 1,488 | 1,490 | 1,490 | 1,504 | 1,476 | 25,700 |
| August 01, 2025 | 1,515 | 1,518 | 1,518 | 1,529 | 1,511 | 22,900 |
| July 31, 2025 | 1,479 | 1,509 | 1,509 | 1,510 | 1,476 | 49,700 |
| July 30, 2025 | 1,497 | 1,481 | 1,481 | 1,502 | 1,481 | 24,000 |
| July 29, 2025 | 1,484 | 1,501 | 1,501 | 1,504 | 1,474 | 39,100 |
| July 28, 2025 | 1,512 | 1,488 | 1,488 | 1,512 | 1,484 | 18,500 |
| July 25, 2025 | 1,505 | 1,505 | 1,505 | 1,518 | 1,484 | 18,500 |
| July 24, 2025 | 1,462 | 1,508 | 1,508 | 1,514 | 1,462 | 59,900 |
| July 23, 2025 | 1,455 | 1,460 | 1,460 | 1,479 | 1,439 | 155,900 |
| July 22, 2025 | 1,444 | 1,444 | 1,444 | 1,454 | 1,442 | 14,400 |
| July 18, 2025 | 1,452 | 1,443 | 1,443 | 1,453 | 1,442 | 23,900 |
| July 17, 2025 | 1,451 | 1,451 | 1,451 | 1,456 | 1,443 | 14,600 |
| July 16, 2025 | 1,466 | 1,455 | 1,455 | 1,466 | 1,447 | 19,900 |
| July 15, 2025 | 1,474 | 1,462 | 1,462 | 1,478 | 1,458 | 24,600 |
| July 14, 2025 | 1,469 | 1,476 | 1,476 | 1,483 | 1,465 | 31,200 |
| July 11, 2025 | 1,465 | 1,469 | 1,469 | 1,477 | 1,465 | 28,900 |
| July 10, 2025 | 1,476 | 1,462 | 1,462 | 1,476 | 1,447 | 49,200 |
| July 09, 2025 | 1,460 | 1,477 | 1,477 | 1,493 | 1,437 | 66,400 |
| July 08, 2025 | 1,454 | 1,456 | 1,456 | 1,462 | 1,445 | 44,400 |
| July 07, 2025 | 1,455 | 1,454 | 1,454 | 1,461 | 1,436 | 40,700 |
| July 04, 2025 | 1,460 | 1,454 | 1,454 | 1,463 | 1,452 | 11,300 |
| July 03, 2025 | 1,445 | 1,460 | 1,460 | 1,463 | 1,445 | 17,600 |
| July 02, 2025 | 1,443 | 1,453 | 1,453 | 1,465 | 1,420 | 34,500 |
| July 01, 2025 | 1,451 | 1,442 | 1,442 | 1,464 | 1,428 | 43,400 |
| June 30, 2025 | 1,472 | 1,452 | 1,452 | 1,474 | 1,450 | 61,200 |
| June 27, 2025 | 1,445 | 1,469 | 1,469 | 1,469 | 1,438 | 57,100 |
| June 26, 2025 | 1,426 | 1,439 | 1,439 | 1,440 | 1,426 | 21,800 |
| June 25, 2025 | 1,440 | 1,426 | 1,426 | 1,440 | 1,422 | 19,900 |
| June 24, 2025 | 1,446 | 1,443 | 1,443 | 1,455 | 1,442 | 14,100 |
| June 23, 2025 | 1,434 | 1,435 | 1,435 | 1,440 | 1,422 | 16,500 |
| June 20, 2025 | 1,417 | 1,429 | 1,429 | 1,430 | 1,412 | 43,200 |
| June 19, 2025 | 1,425 | 1,422 | 1,422 | 1,427 | 1,407 | 33,900 |
| June 18, 2025 | 1,427 | 1,428 | 1,428 | 1,429 | 1,421 | 17,200 |
| June 17, 2025 | 1,430 | 1,428 | 1,428 | 1,440 | 1,426 | 17,800 |
| June 16, 2025 | 1,425 | 1,430 | 1,430 | 1,434 | 1,420 | 18,100 |
| June 13, 2025 | 1,446 | 1,422 | 1,422 | 1,446 | 1,417 | 33,600 |
| June 12, 2025 | 1,462 | 1,446 | 1,446 | 1,473 | 1,435 | 36,300 |
| June 11, 2025 | 1,431 | 1,452 | 1,452 | 1,458 | 1,431 | 35,600 |
| June 10, 2025 | 1,435 | 1,430 | 1,430 | 1,450 | 1,426 | 31,400 |
| June 09, 2025 | 1,452 | 1,443 | 1,443 | 1,458 | 1,440 | 17,500 |
| June 06, 2025 | 1,445 | 1,456 | 1,456 | 1,456 | 1,442 | 19,000 |
| June 05, 2025 | 1,435 | 1,445 | 1,445 | 1,450 | 1,435 | 17,800 |
| June 04, 2025 | 1,425 | 1,435 | 1,435 | 1,445 | 1,422 | 24,000 |
| June 03, 2025 | 1,456 | 1,425 | 1,425 | 1,457 | 1,425 | 30,500 |
| June 02, 2025 | 1,448 | 1,459 | 1,459 | 1,475 | 1,440 | 48,100 |
| May 30, 2025 | 1,424 | 1,447 | 1,447 | 1,449 | 1,421 | 29,400 |
| May 29, 2025 | 1,426 | 1,445 | 1,445 | 1,448 | 1,425 | 41,600 |
| May 28, 2025 | 1,443 | 1,420 | 1,420 | 1,443 | 1,420 | 22,500 |
| May 27, 2025 | 1,424 | 1,425 | 1,425 | 1,433 | 1,416 | 22,200 |
| May 26, 2025 | 1,424 | 1,424 | 1,424 | 1,433 | 1,416 | 91,200 |
| May 23, 2025 | 1,412 | 1,420 | 1,420 | 1,425 | 1,412 | 18,800 |