1,261.00
+60(+5.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,228 | 1,261 | 1,261 | 1,276 | 1,221 | 6.43M |
| August 15, 2025 | 1,191.5 | 1,201 | 1,201 | 1,209 | 1,185 | 3.51M |
| August 14, 2025 | 1,205 | 1,199 | 1,199 | 1,211.5 | 1,193 | 3.81M |
| August 13, 2025 | 1,199.5 | 1,213 | 1,213 | 1,244 | 1,192.5 | 6M |
| August 12, 2025 | 1,210 | 1,196.5 | 1,196.5 | 1,222 | 1,194 | 5.16M |
| August 08, 2025 | 1,249 | 1,218 | 1,218 | 1,254 | 1,164 | 9.29M |
| August 07, 2025 | 1,182.5 | 1,210 | 1,210 | 1,210 | 1,166 | 5.83M |
| August 06, 2025 | 1,181 | 1,199.5 | 1,199.5 | 1,206 | 1,146 | 6.32M |
| August 05, 2025 | 1,171 | 1,197.5 | 1,197.5 | 1,207.5 | 1,168.5 | 4.86M |
| August 04, 2025 | 1,130 | 1,177 | 1,177 | 1,183.5 | 1,126 | 4.15M |
| August 01, 2025 | 1,150 | 1,164 | 1,164 | 1,174 | 1,141 | 4.45M |
| July 31, 2025 | 1,188 | 1,197 | 1,197 | 1,213 | 1,185.5 | 4.02M |
| July 30, 2025 | 1,175 | 1,173 | 1,173 | 1,178.5 | 1,149.5 | 5.28M |
| July 29, 2025 | 1,242 | 1,180 | 1,180 | 1,249 | 1,180 | 6M |
| July 28, 2025 | 1,230 | 1,240.5 | 1,240.5 | 1,250 | 1,198 | 4.67M |
| July 25, 2025 | 1,276.5 | 1,234 | 1,234 | 1,291 | 1,210 | 8.44M |
| July 24, 2025 | 1,257 | 1,268 | 1,268 | 1,276.5 | 1,250 | 5.94M |
| July 23, 2025 | 1,220 | 1,263.5 | 1,263.5 | 1,274 | 1,212.5 | 7.73M |
| July 22, 2025 | 1,218 | 1,187 | 1,187 | 1,218 | 1,180 | 3.54M |
| July 18, 2025 | 1,230 | 1,197 | 1,197 | 1,232 | 1,195.5 | 6.63M |
| July 17, 2025 | 1,156 | 1,240 | 1,240 | 1,250.5 | 1,154 | 10.76M |
| July 16, 2025 | 1,188.5 | 1,158.5 | 1,158.5 | 1,197 | 1,156.5 | 5.69M |
| July 15, 2025 | 1,169 | 1,191 | 1,191 | 1,203 | 1,167.5 | 4.94M |
| July 14, 2025 | 1,188 | 1,171.5 | 1,171.5 | 1,194 | 1,166 | 6.1M |
| July 11, 2025 | 1,174 | 1,218 | 1,218 | 1,220 | 1,162.5 | 10.02M |
| July 10, 2025 | 1,175 | 1,151 | 1,151 | 1,181 | 1,147 | 5.03M |
| July 09, 2025 | 1,165 | 1,183 | 1,183 | 1,193 | 1,155.5 | 8.7M |
| July 08, 2025 | 1,091 | 1,118.5 | 1,118.5 | 1,132 | 1,090 | 4.23M |
| July 07, 2025 | 1,112 | 1,091 | 1,091 | 1,124.5 | 1,090.5 | 3.27M |
| July 04, 2025 | 1,164 | 1,118.5 | 1,118.5 | 1,177.5 | 1,111.5 | 4.37M |
| July 03, 2025 | 1,112 | 1,155 | 1,155 | 1,155 | 1,107 | 4.46M |
| July 02, 2025 | 1,080 | 1,105 | 1,105 | 1,114 | 1,075 | 3.07M |
| July 01, 2025 | 1,119.5 | 1,105 | 1,105 | 1,124 | 1,098.5 | 5.39M |
| June 30, 2025 | 1,152 | 1,135 | 1,135 | 1,187.5 | 1,130.5 | 8.76M |
| June 27, 2025 | 1,149 | 1,140 | 1,140 | 1,166 | 1,133 | 8.38M |
| June 26, 2025 | 1,108 | 1,121 | 1,111 | 1,127 | 1,093 | 5.29M |
| June 25, 2025 | 1,068.5 | 1,097 | 1,087.21 | 1,097 | 1,067.5 | 4.83M |
| June 24, 2025 | 1,045 | 1,055.5 | 1,046.08 | 1,067 | 1,042 | 3.36M |
| June 23, 2025 | 1,004 | 1,028 | 1,018.83 | 1,037.5 | 998.5 | 3.75M |
| June 20, 2025 | 996.1 | 1,023.5 | 1,023.5 | 1,023.5 | 993.1 | 4.4M |
| June 19, 2025 | 1,018 | 995.9 | 995.9 | 1,022 | 991.5 | 4.14M |
| June 18, 2025 | 1,010 | 1,027.5 | 1,027.5 | 1,028.5 | 1,008.5 | 2.79M |
| June 17, 2025 | 1,023.5 | 1,017.5 | 1,017.5 | 1,028.5 | 1,004 | 3.45M |
| June 16, 2025 | 1,020 | 1,014.5 | 1,014.5 | 1,031.5 | 1,009.5 | 2.91M |
| June 13, 2025 | 1,033.5 | 1,009.5 | 1,009.5 | 1,041 | 1,001 | 4.47M |
| June 12, 2025 | 1,051 | 1,051 | 1,051 | 1,079.5 | 1,041 | 6.06M |
| June 11, 2025 | 1,015 | 1,094 | 1,094 | 1,094 | 1,014 | 12.46M |
| June 10, 2025 | 989.8 | 990 | 990 | 1,023 | 986.7 | 4.77M |
| June 09, 2025 | 977 | 981.8 | 981.8 | 992 | 973 | 3.24M |
| June 06, 2025 | 945 | 974 | 974 | 976.4 | 944.7 | 4.56M |
| June 05, 2025 | 945 | 949.1 | 949.1 | 962.9 | 944.5 | 3.87M |
| June 04, 2025 | 943 | 952.5 | 952.5 | 960.5 | 942.5 | 3.25M |
| June 03, 2025 | 938 | 949.4 | 949.4 | 961.9 | 937 | 3.66M |
| June 02, 2025 | 968.8 | 939.1 | 939.1 | 978 | 939.1 | 5.17M |
| May 30, 2025 | 989.2 | 982.7 | 982.7 | 990.8 | 973.4 | 4.34M |
| May 29, 2025 | 997.7 | 1,004.5 | 1,004.5 | 1,028 | 996.7 | 5.1M |
| May 28, 2025 | 970 | 988.7 | 988.7 | 989.4 | 958.3 | 4.69M |
| May 27, 2025 | 949.7 | 956.7 | 956.7 | 956.7 | 942.4 | 3.16M |
| May 26, 2025 | 955.4 | 946.2 | 946.2 | 961.3 | 945.9 | 3.05M |
| May 23, 2025 | 955 | 958.4 | 958.4 | 973.9 | 953 | 4.11M |