1,581.00
+10(+0.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,580 | 1,581 | 1,574 | 1,593 | 1,571 | 75,400 |
| August 15, 2025 | 1,550 | 1,571 | 1,571 | 1,573 | 1,548 | 83,200 |
| August 14, 2025 | 1,559 | 1,548 | 1,548 | 1,579 | 1,546 | 61,700 |
| August 13, 2025 | 1,548 | 1,569 | 1,569 | 1,581 | 1,526 | 148,500 |
| August 12, 2025 | 1,516 | 1,542 | 1,542 | 1,550 | 1,500 | 188,400 |
| August 08, 2025 | 1,528 | 1,544 | 1,544 | 1,548 | 1,517 | 108,000 |
| August 07, 2025 | 1,501 | 1,526 | 1,526 | 1,529 | 1,501 | 57,800 |
| August 06, 2025 | 1,505 | 1,508 | 1,508 | 1,519 | 1,504 | 40,300 |
| August 05, 2025 | 1,494 | 1,498 | 1,498 | 1,514 | 1,485 | 48,600 |
| August 04, 2025 | 1,475 | 1,486 | 1,486 | 1,486 | 1,464 | 79,700 |
| August 01, 2025 | 1,516 | 1,515 | 1,515 | 1,530 | 1,512 | 57,600 |
| July 31, 2025 | 1,525 | 1,521 | 1,521 | 1,537 | 1,516 | 42,500 |
| July 30, 2025 | 1,532 | 1,522 | 1,522 | 1,533 | 1,522 | 24,200 |
| July 29, 2025 | 1,549 | 1,532 | 1,532 | 1,550 | 1,522 | 40,900 |
| July 28, 2025 | 1,543 | 1,549 | 1,549 | 1,562 | 1,534 | 74,500 |
| July 25, 2025 | 1,528 | 1,535 | 1,535 | 1,542 | 1,508 | 55,400 |
| July 24, 2025 | 1,523 | 1,535 | 1,535 | 1,536 | 1,513 | 69,600 |
| July 23, 2025 | 1,489 | 1,518 | 1,518 | 1,529 | 1,484 | 128,000 |
| July 22, 2025 | 1,463 | 1,468 | 1,468 | 1,489 | 1,463 | 48,900 |
| July 18, 2025 | 1,460 | 1,454 | 1,454 | 1,480 | 1,454 | 31,600 |
| July 17, 2025 | 1,451 | 1,454 | 1,454 | 1,459 | 1,436 | 50,600 |
| July 16, 2025 | 1,479 | 1,459 | 1,459 | 1,479 | 1,453 | 39,600 |
| July 15, 2025 | 1,463 | 1,479 | 1,479 | 1,481 | 1,460 | 39,500 |
| July 14, 2025 | 1,469 | 1,463 | 1,463 | 1,474 | 1,446 | 38,900 |
| July 11, 2025 | 1,450 | 1,466 | 1,466 | 1,474 | 1,450 | 62,600 |
| July 10, 2025 | 1,475 | 1,450 | 1,450 | 1,476 | 1,449 | 38,200 |
| July 09, 2025 | 1,447 | 1,466 | 1,466 | 1,490 | 1,447 | 73,900 |
| July 08, 2025 | 1,427 | 1,445 | 1,445 | 1,450 | 1,426 | 37,000 |
| July 07, 2025 | 1,460 | 1,427 | 1,427 | 1,460 | 1,425 | 58,300 |
| July 04, 2025 | 1,479 | 1,467 | 1,467 | 1,479 | 1,459 | 27,600 |
| July 03, 2025 | 1,446 | 1,463 | 1,463 | 1,479 | 1,446 | 43,900 |
| July 02, 2025 | 1,441 | 1,446 | 1,446 | 1,457 | 1,417 | 72,800 |
| July 01, 2025 | 1,469 | 1,461 | 1,461 | 1,469 | 1,453 | 35,700 |
| June 30, 2025 | 1,475 | 1,455 | 1,455 | 1,477 | 1,455 | 46,300 |
| June 27, 2025 | 1,431 | 1,446 | 1,446 | 1,457 | 1,431 | 51,700 |
| June 26, 2025 | 1,421 | 1,431 | 1,431 | 1,435 | 1,421 | 31,000 |
| June 25, 2025 | 1,417 | 1,420 | 1,420 | 1,427 | 1,412 | 22,700 |
| June 24, 2025 | 1,440 | 1,417 | 1,417 | 1,440 | 1,408 | 33,900 |
| June 23, 2025 | 1,420 | 1,410 | 1,410 | 1,420 | 1,400 | 44,900 |
| June 20, 2025 | 1,445 | 1,428 | 1,428 | 1,450 | 1,428 | 44,100 |
| June 19, 2025 | 1,455 | 1,458 | 1,458 | 1,462 | 1,451 | 24,100 |
| June 18, 2025 | 1,446 | 1,451 | 1,451 | 1,457 | 1,445 | 17,900 |
| June 17, 2025 | 1,446 | 1,447 | 1,447 | 1,458 | 1,445 | 21,200 |
| June 16, 2025 | 1,459 | 1,445 | 1,445 | 1,461 | 1,440 | 28,300 |
| June 13, 2025 | 1,470 | 1,447 | 1,447 | 1,472 | 1,442 | 39,200 |
| June 12, 2025 | 1,474 | 1,472 | 1,472 | 1,490 | 1,459 | 35,500 |
| June 11, 2025 | 1,452 | 1,473 | 1,473 | 1,478 | 1,452 | 53,800 |
| June 10, 2025 | 1,474 | 1,452 | 1,452 | 1,481 | 1,452 | 36,600 |
| June 09, 2025 | 1,460 | 1,467 | 1,467 | 1,470 | 1,447 | 41,800 |
| June 06, 2025 | 1,450 | 1,444 | 1,444 | 1,458 | 1,444 | 24,500 |
| June 05, 2025 | 1,450 | 1,452 | 1,452 | 1,463 | 1,446 | 34,200 |
| June 04, 2025 | 1,461 | 1,455 | 1,455 | 1,475 | 1,455 | 30,100 |
| June 03, 2025 | 1,460 | 1,461 | 1,461 | 1,469 | 1,451 | 26,900 |
| June 02, 2025 | 1,485 | 1,460 | 1,460 | 1,485 | 1,458 | 44,400 |
| May 30, 2025 | 1,485 | 1,495 | 1,495 | 1,502 | 1,475 | 56,200 |
| May 29, 2025 | 1,496 | 1,496 | 1,496 | 1,506 | 1,488 | 40,900 |
| May 28, 2025 | 1,507 | 1,486 | 1,486 | 1,510 | 1,486 | 33,500 |
| May 27, 2025 | 1,486 | 1,497 | 1,497 | 1,497 | 1,477 | 26,600 |
| May 26, 2025 | 1,470 | 1,476 | 1,476 | 1,487 | 1,470 | 42,900 |
| May 23, 2025 | 1,459 | 1,464 | 1,464 | 1,473 | 1,455 | 24,800 |