1,288.00
+32(+2.55%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,268 | 1,288 | 1,288 | 1,288 | 1,262 | 50,200 |
| August 15, 2025 | 1,254 | 1,256 | 1,256 | 1,256 | 1,248 | 22,000 |
| August 14, 2025 | 1,258 | 1,253 | 1,253 | 1,258 | 1,250 | 20,400 |
| August 13, 2025 | 1,268 | 1,256 | 1,256 | 1,268 | 1,250 | 30,800 |
| August 12, 2025 | 1,251 | 1,268 | 1,268 | 1,280 | 1,251 | 63,500 |
| August 08, 2025 | 1,220 | 1,229 | 1,229 | 1,232 | 1,220 | 28,800 |
| August 07, 2025 | 1,217 | 1,220 | 1,220 | 1,222 | 1,215 | 23,800 |
| August 06, 2025 | 1,208 | 1,215 | 1,215 | 1,218 | 1,208 | 17,100 |
| August 05, 2025 | 1,205 | 1,200 | 1,200 | 1,205 | 1,199 | 14,000 |
| August 04, 2025 | 1,191 | 1,203 | 1,203 | 1,207 | 1,189 | 34,900 |
| August 01, 2025 | 1,176 | 1,192 | 1,192 | 1,193 | 1,176 | 36,600 |
| July 31, 2025 | 1,174 | 1,175 | 1,175 | 1,177 | 1,169 | 15,600 |
| July 30, 2025 | 1,166 | 1,170 | 1,170 | 1,174 | 1,166 | 16,200 |
| July 29, 2025 | 1,169 | 1,165 | 1,165 | 1,171 | 1,161 | 18,300 |
| July 28, 2025 | 1,174 | 1,171 | 1,171 | 1,179 | 1,170 | 14,700 |
| July 25, 2025 | 1,174 | 1,174 | 1,174 | 1,176 | 1,160 | 36,400 |
| July 24, 2025 | 1,177 | 1,163 | 1,163 | 1,177 | 1,155 | 50,400 |
| July 23, 2025 | 1,164 | 1,167 | 1,167 | 1,167 | 1,160 | 25,100 |
| July 22, 2025 | 1,163 | 1,163 | 1,163 | 1,170 | 1,161 | 16,000 |
| July 18, 2025 | 1,171 | 1,163 | 1,163 | 1,171 | 1,163 | 18,800 |
| July 17, 2025 | 1,172 | 1,171 | 1,171 | 1,177 | 1,170 | 23,800 |
| July 16, 2025 | 1,176 | 1,170 | 1,170 | 1,176 | 1,166 | 10,600 |
| July 15, 2025 | 1,182 | 1,173 | 1,173 | 1,186 | 1,173 | 15,000 |
| July 14, 2025 | 1,181 | 1,185 | 1,185 | 1,191 | 1,181 | 28,400 |
| July 11, 2025 | 1,181 | 1,176 | 1,176 | 1,183 | 1,175 | 15,100 |
| July 10, 2025 | 1,183 | 1,173 | 1,173 | 1,183 | 1,169 | 19,000 |
| July 09, 2025 | 1,170 | 1,182 | 1,182 | 1,183 | 1,170 | 36,000 |
| July 08, 2025 | 1,166 | 1,162 | 1,162 | 1,167 | 1,162 | 15,100 |
| July 07, 2025 | 1,177 | 1,168 | 1,168 | 1,178 | 1,166 | 16,300 |
| July 04, 2025 | 1,176 | 1,178 | 1,178 | 1,184 | 1,176 | 16,700 |
| July 03, 2025 | 1,178 | 1,176 | 1,176 | 1,181 | 1,170 | 32,200 |
| July 02, 2025 | 1,164 | 1,184 | 1,184 | 1,192 | 1,163 | 44,500 |
| July 01, 2025 | 1,172 | 1,161 | 1,161 | 1,178 | 1,160 | 72,500 |
| June 30, 2025 | 1,184 | 1,171 | 1,171 | 1,192 | 1,170 | 61,800 |
| June 27, 2025 | 1,169 | 1,176 | 1,176 | 1,179 | 1,166 | 123,500 |
| June 26, 2025 | 1,177 | 1,194 | 1,165 | 1,196 | 1,177 | 86,000 |
| June 25, 2025 | 1,193 | 1,183 | 1,154.27 | 1,193 | 1,177 | 70,900 |
| June 24, 2025 | 1,200 | 1,190 | 1,161.1 | 1,200 | 1,182 | 41,600 |
| June 23, 2025 | 1,180 | 1,181 | 1,152.32 | 1,199 | 1,180 | 36,600 |
| June 20, 2025 | 1,188 | 1,189 | 1,189 | 1,202 | 1,180 | 40,900 |
| June 19, 2025 | 1,196 | 1,193 | 1,193 | 1,203 | 1,176 | 91,900 |
| June 18, 2025 | 1,189 | 1,197 | 1,197 | 1,198 | 1,189 | 32,300 |
| June 17, 2025 | 1,183 | 1,197 | 1,197 | 1,197 | 1,183 | 19,700 |
| June 16, 2025 | 1,191 | 1,186 | 1,186 | 1,194 | 1,181 | 24,800 |
| June 13, 2025 | 1,189 | 1,184 | 1,184 | 1,194 | 1,176 | 35,700 |
| June 12, 2025 | 1,190 | 1,186 | 1,186 | 1,201 | 1,184 | 31,200 |
| June 11, 2025 | 1,189 | 1,192 | 1,192 | 1,195 | 1,186 | 25,500 |
| June 10, 2025 | 1,180 | 1,185 | 1,185 | 1,187 | 1,176 | 25,600 |
| June 09, 2025 | 1,179 | 1,180 | 1,180 | 1,188 | 1,172 | 25,900 |
| June 06, 2025 | 1,177 | 1,179 | 1,179 | 1,187 | 1,175 | 27,600 |
| June 05, 2025 | 1,174 | 1,176 | 1,176 | 1,182 | 1,172 | 23,600 |
| June 04, 2025 | 1,170 | 1,172 | 1,172 | 1,177 | 1,165 | 20,500 |
| June 03, 2025 | 1,178 | 1,170 | 1,170 | 1,181 | 1,162 | 46,900 |
| June 02, 2025 | 1,172 | 1,174 | 1,174 | 1,182 | 1,171 | 32,300 |
| May 30, 2025 | 1,177 | 1,177 | 1,177 | 1,180 | 1,171 | 39,200 |
| May 29, 2025 | 1,177 | 1,172 | 1,172 | 1,186 | 1,172 | 39,500 |
| May 28, 2025 | 1,193 | 1,177 | 1,177 | 1,198 | 1,165 | 48,200 |
| May 27, 2025 | 1,190 | 1,182 | 1,182 | 1,203 | 1,179 | 35,700 |
| May 26, 2025 | 1,189 | 1,183 | 1,183 | 1,198 | 1,180 | 29,700 |
| May 23, 2025 | 1,172 | 1,186 | 1,186 | 1,189 | 1,166 | 54,900 |