1,490.00
+135(+9.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,385 | 1,490 | 1,484 | 1,490 | 1,367 | 362,000 |
| August 15, 2025 | 1,230 | 1,355 | 1,355 | 1,399 | 1,205 | 471,500 |
| August 14, 2025 | 1,181 | 1,200 | 1,200 | 1,200 | 1,164 | 66,800 |
| August 13, 2025 | 1,178 | 1,182 | 1,182 | 1,188 | 1,173 | 24,000 |
| August 12, 2025 | 1,175 | 1,178 | 1,178 | 1,194 | 1,169 | 29,400 |
| August 08, 2025 | 1,209 | 1,182 | 1,182 | 1,209 | 1,165 | 36,800 |
| August 07, 2025 | 1,180 | 1,215 | 1,215 | 1,220 | 1,176 | 34,800 |
| August 06, 2025 | 1,168 | 1,180 | 1,180 | 1,186 | 1,150 | 59,000 |
| August 05, 2025 | 1,243 | 1,168 | 1,168 | 1,243 | 1,150 | 249,600 |
| August 04, 2025 | 1,073 | 1,093 | 1,093 | 1,105 | 1,069 | 4,500 |
| August 01, 2025 | 1,086 | 1,100 | 1,100 | 1,100 | 1,077 | 10,300 |
| July 31, 2025 | 1,090 | 1,087 | 1,087 | 1,094 | 1,077 | 5,400 |
| July 30, 2025 | 1,068 | 1,090 | 1,090 | 1,099 | 1,068 | 6,100 |
| July 29, 2025 | 1,071 | 1,071 | 1,071 | 1,075 | 1,060 | 16,000 |
| July 28, 2025 | 1,092 | 1,084 | 1,084 | 1,092 | 1,075 | 15,800 |
| July 25, 2025 | 1,098 | 1,091 | 1,091 | 1,108 | 1,090 | 20,800 |
| July 24, 2025 | 1,088 | 1,094 | 1,094 | 1,094 | 1,070 | 32,400 |
| July 23, 2025 | 1,072 | 1,075 | 1,075 | 1,082 | 1,052 | 13,400 |
| July 22, 2025 | 1,053 | 1,059 | 1,059 | 1,085 | 1,047 | 28,100 |
| July 18, 2025 | 1,080 | 1,056 | 1,056 | 1,082 | 1,056 | 23,400 |
| July 17, 2025 | 1,052 | 1,074 | 1,074 | 1,085 | 1,052 | 37,700 |
| July 16, 2025 | 1,062 | 1,050 | 1,050 | 1,068 | 1,037 | 46,000 |
| July 15, 2025 | 1,076 | 1,067 | 1,067 | 1,089 | 1,058 | 21,300 |
| July 14, 2025 | 1,088 | 1,076 | 1,076 | 1,088 | 1,058 | 11,100 |
| July 11, 2025 | 1,097 | 1,088 | 1,088 | 1,105 | 1,088 | 9,500 |
| July 10, 2025 | 1,105 | 1,088 | 1,088 | 1,105 | 1,085 | 7,600 |
| July 09, 2025 | 1,107 | 1,105 | 1,105 | 1,115 | 1,088 | 18,500 |
| July 08, 2025 | 1,090 | 1,105 | 1,105 | 1,128 | 1,079 | 44,300 |
| July 07, 2025 | 1,058 | 1,080 | 1,080 | 1,085 | 1,058 | 7,700 |
| July 04, 2025 | 1,056 | 1,055 | 1,055 | 1,058 | 1,050 | 6,100 |
| July 03, 2025 | 1,062 | 1,055 | 1,055 | 1,070 | 1,050 | 14,300 |
| July 02, 2025 | 1,083 | 1,061 | 1,061 | 1,087 | 1,061 | 18,000 |
| July 01, 2025 | 1,105 | 1,093 | 1,093 | 1,115 | 1,091 | 21,600 |
| June 30, 2025 | 1,113 | 1,113 | 1,113 | 1,131 | 1,090 | 31,100 |
| June 27, 2025 | 1,091 | 1,099 | 1,099 | 1,100 | 1,085 | 8,800 |
| June 26, 2025 | 1,081 | 1,074 | 1,074 | 1,087 | 1,065 | 23,800 |
| June 25, 2025 | 1,108 | 1,080 | 1,080 | 1,108 | 1,080 | 30,600 |
| June 24, 2025 | 1,075 | 1,107 | 1,107 | 1,117 | 1,075 | 44,800 |
| June 23, 2025 | 1,041 | 1,075 | 1,075 | 1,090 | 1,041 | 46,800 |
| June 20, 2025 | 1,060 | 1,057 | 1,057 | 1,069 | 1,038 | 16,200 |
| June 19, 2025 | 1,040 | 1,060 | 1,060 | 1,063 | 1,033 | 33,700 |
| June 18, 2025 | 1,036 | 1,045 | 1,045 | 1,055 | 1,016 | 46,600 |
| June 17, 2025 | 1,017 | 1,030 | 1,030 | 1,030 | 1,015 | 26,100 |
| June 16, 2025 | 1,016 | 1,023 | 1,023 | 1,032 | 1,013 | 17,700 |
| June 13, 2025 | 1,041 | 1,024 | 1,024 | 1,043 | 1,015 | 21,800 |
| June 12, 2025 | 1,047 | 1,044 | 1,044 | 1,054 | 1,032 | 21,600 |
| June 11, 2025 | 1,055 | 1,046 | 1,046 | 1,070 | 1,044 | 31,600 |
| June 10, 2025 | 1,003 | 1,049 | 1,049 | 1,052 | 1,003 | 62,500 |
| June 09, 2025 | 997 | 1,006 | 1,006 | 1,019 | 997 | 15,800 |
| June 06, 2025 | 990 | 996 | 996 | 1,002 | 990 | 3,800 |
| June 05, 2025 | 1,001 | 991 | 991 | 1,011 | 991 | 16,400 |
| June 04, 2025 | 982 | 1,001 | 1,001 | 1,008 | 982 | 5,900 |
| June 03, 2025 | 1,000 | 982 | 982 | 1,010 | 982 | 25,500 |
| June 02, 2025 | 995 | 985 | 985 | 1,008 | 976 | 41,400 |
| May 30, 2025 | 991 | 997 | 997 | 1,013 | 980 | 20,900 |
| May 29, 2025 | 983 | 1,000 | 1,000 | 1,008 | 980 | 16,200 |
| May 28, 2025 | 1,011 | 988 | 988 | 1,011 | 985 | 25,300 |
| May 27, 2025 | 994 | 1,016 | 1,016 | 1,016 | 964 | 63,200 |
| May 26, 2025 | 956 | 994 | 994 | 998 | 953 | 21,400 |
| May 23, 2025 | 956 | 961 | 961 | 966 | 950 | 9,400 |