1,396.00
+11(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,385 | 1,396 | 1,396 | 1,400 | 1,384 | 140,900 |
| August 15, 2025 | 1,404 | 1,385 | 1,385 | 1,404 | 1,376 | 137,800 |
| August 14, 2025 | 1,409 | 1,395 | 1,395 | 1,409 | 1,389 | 150,500 |
| August 13, 2025 | 1,406 | 1,410 | 1,410 | 1,412 | 1,394 | 123,400 |
| August 12, 2025 | 1,400 | 1,400 | 1,400 | 1,410 | 1,387 | 239,700 |
| August 08, 2025 | 1,387 | 1,393 | 1,393 | 1,413 | 1,386 | 283,300 |
| August 07, 2025 | 1,374 | 1,375 | 1,375 | 1,382 | 1,368 | 125,400 |
| August 06, 2025 | 1,368 | 1,374 | 1,374 | 1,385 | 1,368 | 115,000 |
| August 05, 2025 | 1,362 | 1,366 | 1,366 | 1,376 | 1,345 | 146,600 |
| August 04, 2025 | 1,348 | 1,362 | 1,362 | 1,370 | 1,344 | 217,100 |
| August 01, 2025 | 1,386 | 1,377 | 1,377 | 1,393 | 1,371 | 267,600 |
| July 31, 2025 | 1,366 | 1,382 | 1,382 | 1,382 | 1,363 | 230,800 |
| July 30, 2025 | 1,365 | 1,364 | 1,364 | 1,382 | 1,361 | 267,000 |
| July 29, 2025 | 1,364 | 1,369 | 1,369 | 1,381 | 1,362 | 238,700 |
| July 28, 2025 | 1,373 | 1,368 | 1,368 | 1,375 | 1,363 | 221,500 |
| July 25, 2025 | 1,366 | 1,373 | 1,373 | 1,374 | 1,356 | 155,800 |
| July 24, 2025 | 1,350 | 1,369 | 1,369 | 1,371 | 1,348 | 205,200 |
| July 23, 2025 | 1,341 | 1,350 | 1,350 | 1,354 | 1,334 | 296,400 |
| July 22, 2025 | 1,301 | 1,321 | 1,321 | 1,328 | 1,300 | 163,500 |
| July 18, 2025 | 1,321 | 1,301 | 1,301 | 1,321 | 1,296 | 115,200 |
| July 17, 2025 | 1,311 | 1,321 | 1,321 | 1,321 | 1,309 | 138,900 |
| July 16, 2025 | 1,315 | 1,321 | 1,321 | 1,331 | 1,313 | 233,700 |
| July 15, 2025 | 1,310 | 1,318 | 1,318 | 1,318 | 1,308 | 109,400 |
| July 14, 2025 | 1,306 | 1,310 | 1,310 | 1,317 | 1,303 | 125,200 |
| July 11, 2025 | 1,308 | 1,306 | 1,306 | 1,320 | 1,304 | 192,200 |
| July 10, 2025 | 1,303 | 1,305 | 1,305 | 1,305 | 1,295 | 210,800 |
| July 09, 2025 | 1,302 | 1,307 | 1,307 | 1,314 | 1,302 | 152,500 |
| July 08, 2025 | 1,297 | 1,302 | 1,302 | 1,304 | 1,289 | 211,700 |
| July 07, 2025 | 1,304 | 1,297 | 1,297 | 1,309 | 1,291 | 133,600 |
| July 04, 2025 | 1,292 | 1,309 | 1,309 | 1,313 | 1,292 | 174,700 |
| July 03, 2025 | 1,288 | 1,287 | 1,287 | 1,298 | 1,280 | 129,600 |
| July 02, 2025 | 1,268 | 1,281 | 1,281 | 1,287 | 1,258 | 251,700 |
| July 01, 2025 | 1,265 | 1,268 | 1,268 | 1,269 | 1,260 | 101,200 |
| June 30, 2025 | 1,293 | 1,272 | 1,272 | 1,296 | 1,272 | 185,000 |
| June 27, 2025 | 1,260 | 1,287 | 1,287 | 1,290 | 1,260 | 247,600 |
| June 26, 2025 | 1,236 | 1,259 | 1,259 | 1,259 | 1,234 | 175,300 |
| June 25, 2025 | 1,239 | 1,233 | 1,233 | 1,239 | 1,225 | 134,900 |
| June 24, 2025 | 1,259 | 1,236 | 1,236 | 1,259 | 1,233 | 118,400 |
| June 23, 2025 | 1,246 | 1,242 | 1,242 | 1,248 | 1,233 | 159,500 |
| June 20, 2025 | 1,242 | 1,246 | 1,246 | 1,256 | 1,241 | 463,500 |
| June 19, 2025 | 1,251 | 1,248 | 1,248 | 1,252 | 1,235 | 107,600 |
| June 18, 2025 | 1,258 | 1,251 | 1,251 | 1,268 | 1,251 | 171,500 |
| June 17, 2025 | 1,241 | 1,251 | 1,251 | 1,253 | 1,241 | 172,700 |
| June 16, 2025 | 1,254 | 1,241 | 1,241 | 1,257 | 1,232 | 124,800 |
| June 13, 2025 | 1,257 | 1,245 | 1,245 | 1,258 | 1,236 | 230,700 |
| June 12, 2025 | 1,255 | 1,257 | 1,257 | 1,266 | 1,254 | 144,900 |
| June 11, 2025 | 1,270 | 1,255 | 1,255 | 1,279 | 1,254 | 179,600 |
| June 10, 2025 | 1,257 | 1,261 | 1,261 | 1,270 | 1,255 | 188,200 |
| June 09, 2025 | 1,237 | 1,253 | 1,253 | 1,261 | 1,237 | 154,400 |
| June 06, 2025 | 1,217 | 1,227 | 1,227 | 1,232 | 1,217 | 95,900 |
| June 05, 2025 | 1,221 | 1,210 | 1,210 | 1,222 | 1,209 | 97,500 |
| June 04, 2025 | 1,228 | 1,224 | 1,224 | 1,234 | 1,222 | 231,600 |
| June 03, 2025 | 1,229 | 1,228 | 1,228 | 1,236 | 1,222 | 290,300 |
| June 02, 2025 | 1,234 | 1,227 | 1,227 | 1,255 | 1,224 | 284,900 |
| May 30, 2025 | 1,222 | 1,243 | 1,243 | 1,247 | 1,220 | 248,800 |
| May 29, 2025 | 1,235 | 1,244 | 1,244 | 1,246 | 1,233 | 149,000 |
| May 28, 2025 | 1,225 | 1,228 | 1,228 | 1,232 | 1,220 | 134,500 |
| May 27, 2025 | 1,196 | 1,208 | 1,208 | 1,213 | 1,196 | 112,700 |
| May 26, 2025 | 1,206 | 1,196 | 1,196 | 1,206 | 1,191 | 142,100 |
| May 23, 2025 | 1,199 | 1,196 | 1,196 | 1,205 | 1,192 | 174,700 |