1,434.00
+8(+0.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,424 | 1,434 | 1,434 | 1,448 | 1,415 | 78,800 |
| August 15, 2025 | 1,450 | 1,426 | 1,426 | 1,453 | 1,426 | 74,100 |
| August 14, 2025 | 1,471 | 1,454 | 1,454 | 1,479 | 1,445 | 86,300 |
| August 13, 2025 | 1,460 | 1,492 | 1,492 | 1,499 | 1,441 | 104,800 |
| August 12, 2025 | 1,456 | 1,461 | 1,461 | 1,479 | 1,434 | 117,900 |
| August 08, 2025 | 1,466 | 1,455 | 1,455 | 1,484 | 1,439 | 185,100 |
| August 07, 2025 | 1,369 | 1,373 | 1,373 | 1,385 | 1,351 | 82,700 |
| August 06, 2025 | 1,388 | 1,366 | 1,366 | 1,389 | 1,366 | 61,000 |
| August 05, 2025 | 1,398 | 1,388 | 1,388 | 1,402 | 1,371 | 64,400 |
| August 04, 2025 | 1,351 | 1,393 | 1,393 | 1,394 | 1,343 | 95,500 |
| August 01, 2025 | 1,355 | 1,375 | 1,375 | 1,375 | 1,348 | 74,600 |
| July 31, 2025 | 1,304 | 1,342 | 1,342 | 1,352 | 1,304 | 93,900 |
| July 30, 2025 | 1,307 | 1,306 | 1,306 | 1,324 | 1,302 | 44,000 |
| July 29, 2025 | 1,307 | 1,304 | 1,304 | 1,313 | 1,300 | 32,400 |
| July 28, 2025 | 1,321 | 1,302 | 1,302 | 1,327 | 1,301 | 42,800 |
| July 25, 2025 | 1,295 | 1,311 | 1,311 | 1,316 | 1,290 | 68,600 |
| July 24, 2025 | 1,297 | 1,282 | 1,282 | 1,297 | 1,273 | 53,600 |
| July 23, 2025 | 1,290 | 1,291 | 1,291 | 1,307 | 1,274 | 95,200 |
| July 22, 2025 | 1,312 | 1,292 | 1,292 | 1,318 | 1,284 | 90,900 |
| July 18, 2025 | 1,310 | 1,308 | 1,308 | 1,321 | 1,294 | 70,300 |
| July 17, 2025 | 1,271 | 1,304 | 1,304 | 1,311 | 1,271 | 86,200 |
| July 16, 2025 | 1,288 | 1,267 | 1,267 | 1,288 | 1,254 | 60,000 |
| July 15, 2025 | 1,342 | 1,288 | 1,288 | 1,345 | 1,270 | 247,400 |
| July 14, 2025 | 1,290 | 1,315 | 1,315 | 1,315 | 1,267 | 308,700 |
| July 11, 2025 | 1,190 | 1,200 | 1,200 | 1,207 | 1,190 | 65,000 |
| July 10, 2025 | 1,188 | 1,184 | 1,184 | 1,195 | 1,180 | 38,300 |
| July 09, 2025 | 1,170 | 1,184 | 1,184 | 1,185 | 1,165 | 23,100 |
| July 08, 2025 | 1,163 | 1,168 | 1,168 | 1,190 | 1,163 | 52,600 |
| July 07, 2025 | 1,174 | 1,176 | 1,176 | 1,185 | 1,172 | 22,500 |
| July 04, 2025 | 1,162 | 1,173 | 1,173 | 1,179 | 1,162 | 25,500 |
| July 03, 2025 | 1,158 | 1,157 | 1,157 | 1,167 | 1,153 | 33,800 |
| July 02, 2025 | 1,167 | 1,154 | 1,154 | 1,174 | 1,140 | 61,600 |
| July 01, 2025 | 1,190 | 1,183 | 1,183 | 1,205 | 1,178 | 76,500 |
| June 30, 2025 | 1,175 | 1,173 | 1,173 | 1,189 | 1,169 | 78,900 |
| June 27, 2025 | 1,128 | 1,163 | 1,163 | 1,163 | 1,128 | 74,400 |
| June 26, 2025 | 1,120 | 1,128 | 1,128 | 1,128 | 1,116 | 23,500 |
| June 25, 2025 | 1,130 | 1,125 | 1,125 | 1,145 | 1,113 | 46,300 |
| June 24, 2025 | 1,115 | 1,122 | 1,122 | 1,126 | 1,111 | 47,500 |
| June 23, 2025 | 1,088 | 1,100 | 1,100 | 1,104 | 1,074 | 37,100 |
| June 20, 2025 | 1,105 | 1,089 | 1,089 | 1,105 | 1,089 | 31,900 |
| June 19, 2025 | 1,114 | 1,101 | 1,101 | 1,114 | 1,090 | 30,700 |
| June 18, 2025 | 1,097 | 1,117 | 1,117 | 1,133 | 1,093 | 58,600 |
| June 17, 2025 | 1,088 | 1,094 | 1,094 | 1,105 | 1,086 | 33,900 |
| June 16, 2025 | 1,076 | 1,088 | 1,088 | 1,088 | 1,068 | 34,600 |
| June 13, 2025 | 1,090 | 1,068 | 1,068 | 1,093 | 1,068 | 44,700 |
| June 12, 2025 | 1,115 | 1,099 | 1,099 | 1,115 | 1,087 | 45,000 |
| June 11, 2025 | 1,120 | 1,115 | 1,115 | 1,135 | 1,110 | 23,000 |
| June 10, 2025 | 1,121 | 1,115 | 1,115 | 1,134 | 1,111 | 40,400 |
| June 09, 2025 | 1,081 | 1,121 | 1,121 | 1,130 | 1,081 | 94,000 |
| June 06, 2025 | 1,064 | 1,072 | 1,072 | 1,075 | 1,064 | 21,300 |
| June 05, 2025 | 1,070 | 1,065 | 1,065 | 1,079 | 1,060 | 32,500 |
| June 04, 2025 | 1,071 | 1,080 | 1,080 | 1,086 | 1,068 | 25,200 |
| June 03, 2025 | 1,079 | 1,065 | 1,065 | 1,080 | 1,062 | 40,700 |
| June 02, 2025 | 1,100 | 1,078 | 1,078 | 1,107 | 1,070 | 70,900 |
| May 30, 2025 | 1,099 | 1,098 | 1,098 | 1,107 | 1,087 | 65,100 |
| May 29, 2025 | 1,130 | 1,112 | 1,112 | 1,137 | 1,105 | 86,200 |
| May 28, 2025 | 1,158 | 1,135 | 1,135 | 1,169 | 1,135 | 93,400 |
| May 27, 2025 | 1,118 | 1,150 | 1,150 | 1,150 | 1,118 | 81,700 |
| May 26, 2025 | 1,074 | 1,115 | 1,115 | 1,130 | 1,065 | 111,500 |
| May 23, 2025 | 1,061 | 1,074 | 1,074 | 1,075 | 1,056 | 49,400 |