2,069.00
+119(+6.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,910 | 2,069 | 2,069 | 2,075 | 1,900 | 36,900 |
| August 15, 2025 | 1,880 | 1,950 | 1,950 | 1,950 | 1,810 | 110,600 |
| August 14, 2025 | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 4,900 |
| August 13, 2025 | 1,395 | 1,420 | 1,420 | 1,424 | 1,394 | 5,400 |
| August 12, 2025 | 1,409 | 1,395 | 1,395 | 1,409 | 1,380 | 2,700 |
| August 08, 2025 | 1,371 | 1,390 | 1,390 | 1,406 | 1,371 | 2,900 |
| August 07, 2025 | 1,378 | 1,400 | 1,400 | 1,400 | 1,378 | 1,200 |
| August 06, 2025 | 1,375 | 1,400 | 1,400 | 1,409 | 1,375 | 5,900 |
| August 05, 2025 | 1,386 | 1,394 | 1,394 | 1,394 | 1,372 | 2,300 |
| August 04, 2025 | 1,332 | 1,370 | 1,370 | 1,380 | 1,332 | 2,500 |
| August 01, 2025 | 1,390 | 1,387 | 1,387 | 1,395 | 1,351 | 2,200 |
| July 31, 2025 | 1,387 | 1,390 | 1,390 | 1,398 | 1,386 | 3,700 |
| July 30, 2025 | 1,387 | 1,387 | 1,387 | 1,387 | 1,368 | 3,000 |
| July 29, 2025 | 1,415 | 1,387 | 1,387 | 1,415 | 1,277 | 12,600 |
| July 28, 2025 | 1,392 | 1,415 | 1,415 | 1,418 | 1,392 | 8,900 |
| July 25, 2025 | 1,382 | 1,392 | 1,392 | 1,407 | 1,382 | 6,900 |
| July 24, 2025 | 1,390 | 1,382 | 1,382 | 1,412 | 1,371 | 4,300 |
| July 23, 2025 | 1,350 | 1,390 | 1,390 | 1,400 | 1,304 | 5,300 |
| July 22, 2025 | 1,400 | 1,352 | 1,352 | 1,410 | 1,352 | 7,900 |
| July 18, 2025 | 1,420 | 1,399 | 1,399 | 1,420 | 1,362 | 8,000 |
| July 17, 2025 | 1,372 | 1,418 | 1,418 | 1,447 | 1,372 | 18,400 |
| July 16, 2025 | 1,375 | 1,372 | 1,372 | 1,375 | 1,344 | 4,600 |
| July 15, 2025 | 1,330 | 1,367 | 1,367 | 1,370 | 1,327 | 7,400 |
| July 14, 2025 | 1,296 | 1,360 | 1,360 | 1,360 | 1,296 | 7,000 |
| July 11, 2025 | 1,344 | 1,326 | 1,326 | 1,350 | 1,318 | 10,400 |
| July 10, 2025 | 1,291 | 1,345 | 1,345 | 1,346 | 1,291 | 13,200 |
| July 09, 2025 | 1,324 | 1,283 | 1,283 | 1,325 | 1,283 | 3,100 |
| July 08, 2025 | 1,291 | 1,324 | 1,324 | 1,365 | 1,290 | 15,500 |
| July 07, 2025 | 1,277 | 1,293 | 1,293 | 1,293 | 1,250 | 4,400 |
| July 04, 2025 | 1,236 | 1,277 | 1,277 | 1,277 | 1,236 | 3,800 |
| July 03, 2025 | 1,253 | 1,236 | 1,236 | 1,253 | 1,229 | 3,100 |
| July 02, 2025 | 1,230 | 1,246 | 1,246 | 1,248 | 1,230 | 1,000 |
| July 01, 2025 | 1,220 | 1,248 | 1,248 | 1,248 | 1,220 | 900 |
| June 30, 2025 | 1,240 | 1,226 | 1,226 | 1,255 | 1,222 | 2,600 |
| June 27, 2025 | 1,240 | 1,270 | 1,270 | 1,271 | 1,230 | 2,500 |
| June 26, 2025 | 1,272 | 1,270 | 1,270 | 1,272 | 1,252 | 1,300 |
| June 25, 2025 | 1,246 | 1,274 | 1,274 | 1,274 | 1,246 | 1,300 |
| June 24, 2025 | 1,282 | 1,276 | 1,276 | 1,282 | 1,261 | 1,000 |
| June 23, 2025 | 1,240 | 1,282 | 1,282 | 1,282 | 1,239 | 3,400 |
| June 20, 2025 | 1,237 | 1,256 | 1,256 | 1,259 | 1,234 | 1,300 |
| June 19, 2025 | 1,225 | 1,245 | 1,245 | 1,245 | 1,225 | 1,300 |
| June 18, 2025 | 1,253 | 1,255 | 1,255 | 1,274 | 1,249 | 1,600 |
| June 17, 2025 | 1,241 | 1,245 | 1,245 | 1,254 | 1,238 | 2,400 |
| June 16, 2025 | 1,232 | 1,245 | 1,245 | 1,262 | 1,211 | 3,700 |
| June 13, 2025 | 1,288 | 1,256 | 1,256 | 1,288 | 1,251 | 3,000 |
| June 12, 2025 | 1,271 | 1,289 | 1,289 | 1,289 | 1,253 | 4,400 |
| June 11, 2025 | 1,224 | 1,277 | 1,277 | 1,277 | 1,224 | 4,000 |
| June 10, 2025 | 1,250 | 1,230 | 1,230 | 1,260 | 1,228 | 8,000 |
| June 09, 2025 | 1,151 | 1,196 | 1,196 | 1,196 | 1,151 | 3,500 |
| June 06, 2025 | 1,148 | 1,150 | 1,150 | 1,150 | 1,126 | 400 |
| June 05, 2025 | 1,140 | 1,155 | 1,155 | 1,155 | 1,132 | 800 |
| June 04, 2025 | 1,155 | 1,147 | 1,147 | 1,174 | 1,144 | 1,200 |
| June 03, 2025 | 1,175 | 1,145 | 1,145 | 1,175 | 1,145 | 2,300 |
| June 02, 2025 | 1,184 | 1,181 | 1,181 | 1,184 | 1,181 | 1,100 |
| May 30, 2025 | 1,167 | 1,168 | 1,168 | 1,182 | 1,167 | 1,200 |
| May 29, 2025 | 1,127 | 1,167 | 1,167 | 1,190 | 1,127 | 6,500 |
| May 28, 2025 | 1,104 | 1,124 | 1,124 | 1,153 | 1,104 | 6,300 |
| May 27, 2025 | 1,090 | 1,108 | 1,108 | 1,108 | 1,090 | 2,500 |
| May 26, 2025 | 1,090 | 1,101 | 1,101 | 1,115 | 1,089 | 2,200 |
| May 23, 2025 | 1,104 | 1,090 | 1,090 | 1,124 | 1,090 | 9,300 |