1,416.00
+2(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,416 | 1,416 | 1,416 | 1,432 | 1,410 | 479,300 |
| August 15, 2025 | 1,424 | 1,414 | 1,414 | 1,427 | 1,410 | 131,000 |
| August 14, 2025 | 1,424 | 1,421 | 1,421 | 1,434 | 1,420 | 89,000 |
| August 13, 2025 | 1,417 | 1,418 | 1,418 | 1,421 | 1,414 | 50,800 |
| August 12, 2025 | 1,417 | 1,415 | 1,415 | 1,427 | 1,412 | 94,500 |
| August 08, 2025 | 1,411 | 1,412 | 1,412 | 1,415 | 1,404 | 48,600 |
| August 07, 2025 | 1,413 | 1,411 | 1,411 | 1,417 | 1,406 | 53,800 |
| August 06, 2025 | 1,407 | 1,413 | 1,413 | 1,423 | 1,397 | 116,700 |
| August 05, 2025 | 1,389 | 1,396 | 1,396 | 1,398 | 1,383 | 120,000 |
| August 04, 2025 | 1,352 | 1,365 | 1,365 | 1,367 | 1,350 | 63,800 |
| August 01, 2025 | 1,348 | 1,359 | 1,359 | 1,360 | 1,346 | 68,400 |
| July 31, 2025 | 1,338 | 1,348 | 1,348 | 1,352 | 1,335 | 59,600 |
| July 30, 2025 | 1,330 | 1,336 | 1,336 | 1,359 | 1,314 | 215,300 |
| July 29, 2025 | 1,329 | 1,332 | 1,332 | 1,335 | 1,320 | 54,400 |
| July 28, 2025 | 1,330 | 1,329 | 1,329 | 1,330 | 1,319 | 57,800 |
| July 25, 2025 | 1,331 | 1,329 | 1,329 | 1,334 | 1,323 | 48,300 |
| July 24, 2025 | 1,319 | 1,331 | 1,331 | 1,335 | 1,319 | 65,000 |
| July 23, 2025 | 1,305 | 1,310 | 1,310 | 1,315 | 1,305 | 82,200 |
| July 22, 2025 | 1,302 | 1,302 | 1,302 | 1,306 | 1,299 | 54,500 |
| July 18, 2025 | 1,315 | 1,301 | 1,301 | 1,321 | 1,301 | 59,500 |
| July 17, 2025 | 1,309 | 1,308 | 1,308 | 1,312 | 1,303 | 49,200 |
| July 16, 2025 | 1,317 | 1,308 | 1,308 | 1,322 | 1,302 | 76,000 |
| July 15, 2025 | 1,333 | 1,317 | 1,317 | 1,333 | 1,315 | 46,000 |
| July 14, 2025 | 1,336 | 1,321 | 1,321 | 1,340 | 1,321 | 55,700 |
| July 11, 2025 | 1,316 | 1,331 | 1,331 | 1,331 | 1,316 | 91,100 |
| July 10, 2025 | 1,335 | 1,313 | 1,313 | 1,335 | 1,311 | 90,400 |
| July 09, 2025 | 1,328 | 1,335 | 1,335 | 1,344 | 1,328 | 76,700 |
| July 08, 2025 | 1,320 | 1,328 | 1,328 | 1,332 | 1,318 | 72,400 |
| July 07, 2025 | 1,320 | 1,320 | 1,320 | 1,324 | 1,317 | 55,100 |
| July 04, 2025 | 1,329 | 1,321 | 1,321 | 1,334 | 1,318 | 66,700 |
| July 03, 2025 | 1,315 | 1,326 | 1,326 | 1,327 | 1,315 | 38,500 |
| July 02, 2025 | 1,309 | 1,316 | 1,316 | 1,327 | 1,309 | 33,700 |
| July 01, 2025 | 1,321 | 1,309 | 1,309 | 1,322 | 1,309 | 59,900 |
| June 30, 2025 | 1,324 | 1,329 | 1,329 | 1,330 | 1,323 | 67,500 |
| June 27, 2025 | 1,322 | 1,324 | 1,324 | 1,324 | 1,308 | 56,900 |
| June 26, 2025 | 1,314 | 1,322 | 1,322 | 1,322 | 1,305 | 63,700 |
| June 25, 2025 | 1,310 | 1,320 | 1,320 | 1,320 | 1,300 | 86,600 |
| June 24, 2025 | 1,307 | 1,304 | 1,304 | 1,316 | 1,304 | 129,500 |
| June 23, 2025 | 1,345 | 1,298 | 1,298 | 1,356 | 1,282 | 231,800 |
| June 20, 2025 | 1,373 | 1,332 | 1,332 | 1,380 | 1,332 | 133,800 |
| June 19, 2025 | 1,363 | 1,376 | 1,376 | 1,376 | 1,363 | 21,000 |
| June 18, 2025 | 1,349 | 1,369 | 1,369 | 1,375 | 1,347 | 47,200 |
| June 17, 2025 | 1,370 | 1,351 | 1,351 | 1,370 | 1,348 | 38,600 |
| June 16, 2025 | 1,358 | 1,367 | 1,367 | 1,370 | 1,354 | 44,300 |
| June 13, 2025 | 1,347 | 1,354 | 1,354 | 1,354 | 1,335 | 107,700 |
| June 12, 2025 | 1,344 | 1,349 | 1,349 | 1,360 | 1,344 | 67,400 |
| June 11, 2025 | 1,330 | 1,343 | 1,343 | 1,349 | 1,328 | 75,300 |
| June 10, 2025 | 1,325 | 1,326 | 1,326 | 1,339 | 1,324 | 41,400 |
| June 09, 2025 | 1,325 | 1,329 | 1,329 | 1,337 | 1,325 | 59,100 |
| June 06, 2025 | 1,323 | 1,320 | 1,320 | 1,337 | 1,318 | 58,300 |
| June 05, 2025 | 1,341 | 1,327 | 1,327 | 1,341 | 1,325 | 88,100 |
| June 04, 2025 | 1,353 | 1,346 | 1,346 | 1,361 | 1,346 | 51,200 |
| June 03, 2025 | 1,373 | 1,357 | 1,357 | 1,373 | 1,343 | 100,800 |
| June 02, 2025 | 1,356 | 1,367 | 1,367 | 1,372 | 1,353 | 55,400 |
| May 30, 2025 | 1,352 | 1,359 | 1,359 | 1,361 | 1,346 | 63,900 |
| May 29, 2025 | 1,356 | 1,361 | 1,361 | 1,364 | 1,354 | 57,700 |
| May 28, 2025 | 1,369 | 1,359 | 1,359 | 1,372 | 1,359 | 40,900 |
| May 27, 2025 | 1,358 | 1,366 | 1,366 | 1,370 | 1,355 | 24,400 |
| May 26, 2025 | 1,351 | 1,358 | 1,358 | 1,365 | 1,351 | 29,600 |
| May 23, 2025 | 1,356 | 1,356 | 1,356 | 1,362 | 1,351 | 36,000 |