1,428.00
+15(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,429 | 1,428 | 1,428 | 1,445 | 1,415 | 42,100 |
| August 15, 2025 | 1,460 | 1,413 | 1,413 | 1,460 | 1,400 | 63,300 |
| August 14, 2025 | 1,453 | 1,468 | 1,468 | 1,477 | 1,442 | 54,000 |
| August 13, 2025 | 1,417 | 1,452 | 1,452 | 1,473 | 1,413 | 131,100 |
| August 12, 2025 | 1,333 | 1,434 | 1,434 | 1,479 | 1,285 | 355,900 |
| August 08, 2025 | 1,299 | 1,314 | 1,314 | 1,314 | 1,288 | 16,100 |
| August 07, 2025 | 1,308 | 1,290 | 1,290 | 1,316 | 1,286 | 10,500 |
| August 06, 2025 | 1,325 | 1,308 | 1,308 | 1,325 | 1,302 | 9,700 |
| August 05, 2025 | 1,327 | 1,312 | 1,312 | 1,333 | 1,305 | 9,500 |
| August 04, 2025 | 1,301 | 1,306 | 1,306 | 1,315 | 1,297 | 14,300 |
| August 01, 2025 | 1,290 | 1,325 | 1,325 | 1,340 | 1,290 | 36,200 |
| July 31, 2025 | 1,303 | 1,295 | 1,295 | 1,303 | 1,288 | 7,600 |
| July 30, 2025 | 1,287 | 1,298 | 1,298 | 1,302 | 1,279 | 3,600 |
| July 29, 2025 | 1,295 | 1,281 | 1,281 | 1,295 | 1,262 | 23,500 |
| July 28, 2025 | 1,285 | 1,297 | 1,297 | 1,307 | 1,285 | 10,800 |
| July 25, 2025 | 1,295 | 1,283 | 1,283 | 1,297 | 1,283 | 12,200 |
| July 24, 2025 | 1,287 | 1,292 | 1,292 | 1,300 | 1,284 | 8,100 |
| July 23, 2025 | 1,282 | 1,287 | 1,287 | 1,298 | 1,275 | 17,900 |
| July 22, 2025 | 1,271 | 1,288 | 1,288 | 1,302 | 1,270 | 14,400 |
| July 18, 2025 | 1,307 | 1,273 | 1,273 | 1,309 | 1,272 | 12,700 |
| July 17, 2025 | 1,275 | 1,301 | 1,301 | 1,301 | 1,271 | 13,600 |
| July 16, 2025 | 1,263 | 1,275 | 1,275 | 1,287 | 1,257 | 8,000 |
| July 15, 2025 | 1,281 | 1,263 | 1,263 | 1,285 | 1,257 | 31,300 |
| July 14, 2025 | 1,293 | 1,275 | 1,275 | 1,300 | 1,267 | 25,700 |
| July 11, 2025 | 1,245 | 1,290 | 1,290 | 1,290 | 1,245 | 28,600 |
| July 10, 2025 | 1,250 | 1,246 | 1,246 | 1,269 | 1,246 | 8,700 |
| July 09, 2025 | 1,230 | 1,249 | 1,249 | 1,257 | 1,230 | 12,600 |
| July 08, 2025 | 1,225 | 1,228 | 1,228 | 1,238 | 1,221 | 7,900 |
| July 07, 2025 | 1,231 | 1,225 | 1,225 | 1,253 | 1,225 | 10,000 |
| July 04, 2025 | 1,226 | 1,239 | 1,239 | 1,244 | 1,213 | 19,600 |
| July 03, 2025 | 1,228 | 1,216 | 1,216 | 1,231 | 1,214 | 17,700 |
| July 02, 2025 | 1,250 | 1,233 | 1,233 | 1,250 | 1,225 | 13,400 |
| July 01, 2025 | 1,256 | 1,250 | 1,250 | 1,312 | 1,250 | 42,500 |
| June 30, 2025 | 1,226 | 1,255 | 1,255 | 1,262 | 1,226 | 15,000 |
| June 27, 2025 | 1,231 | 1,225 | 1,225 | 1,243 | 1,225 | 9,100 |
| June 26, 2025 | 1,230 | 1,223 | 1,223 | 1,243 | 1,221 | 15,200 |
| June 25, 2025 | 1,262 | 1,226 | 1,226 | 1,265 | 1,220 | 19,100 |
| June 24, 2025 | 1,245 | 1,256 | 1,256 | 1,265 | 1,230 | 37,800 |
| June 23, 2025 | 1,263 | 1,241 | 1,241 | 1,263 | 1,241 | 19,600 |
| June 20, 2025 | 1,262 | 1,276 | 1,276 | 1,283 | 1,247 | 36,400 |
| June 19, 2025 | 1,305 | 1,267 | 1,267 | 1,305 | 1,263 | 34,100 |
| June 18, 2025 | 1,303 | 1,295 | 1,295 | 1,319 | 1,290 | 22,400 |
| June 17, 2025 | 1,303 | 1,303 | 1,303 | 1,315 | 1,291 | 24,500 |
| June 16, 2025 | 1,329 | 1,293 | 1,293 | 1,334 | 1,289 | 49,700 |
| June 13, 2025 | 1,379 | 1,316 | 1,316 | 1,379 | 1,314 | 75,100 |
| June 12, 2025 | 1,362 | 1,386 | 1,386 | 1,398 | 1,342 | 110,100 |
| June 11, 2025 | 1,319 | 1,302 | 1,302 | 1,336 | 1,298 | 21,200 |
| June 10, 2025 | 1,360 | 1,304 | 1,304 | 1,360 | 1,300 | 45,500 |
| June 09, 2025 | 1,345 | 1,364 | 1,364 | 1,383 | 1,307 | 93,400 |
| June 06, 2025 | 1,295 | 1,340 | 1,340 | 1,340 | 1,239 | 110,500 |
| June 05, 2025 | 1,225 | 1,282 | 1,282 | 1,282 | 1,225 | 61,000 |
| June 04, 2025 | 1,226 | 1,225 | 1,225 | 1,238 | 1,217 | 7,200 |
| June 03, 2025 | 1,240 | 1,227 | 1,227 | 1,245 | 1,224 | 15,700 |
| June 02, 2025 | 1,240 | 1,233 | 1,233 | 1,240 | 1,220 | 9,900 |
| May 30, 2025 | 1,215 | 1,224 | 1,224 | 1,235 | 1,215 | 18,700 |
| May 29, 2025 | 1,228 | 1,220 | 1,220 | 1,244 | 1,217 | 29,500 |
| May 28, 2025 | 1,229 | 1,218 | 1,218 | 1,232 | 1,207 | 36,100 |
| May 27, 2025 | 1,194 | 1,229 | 1,229 | 1,230 | 1,185 | 51,800 |
| May 26, 2025 | 1,188 | 1,186 | 1,186 | 1,202 | 1,179 | 16,200 |
| May 23, 2025 | 1,219 | 1,177 | 1,177 | 1,228 | 1,176 | 27,700 |