1,499.00
+11(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,518 | 1,499 | 1,499 | 1,529 | 1,493 | 55,400 |
| August 15, 2025 | 1,449 | 1,488 | 1,488 | 1,488 | 1,432 | 61,800 |
| August 14, 2025 | 1,425 | 1,430 | 1,430 | 1,439 | 1,414 | 30,600 |
| August 13, 2025 | 1,410 | 1,420 | 1,420 | 1,434 | 1,399 | 44,400 |
| August 12, 2025 | 1,421 | 1,408 | 1,408 | 1,421 | 1,402 | 21,300 |
| August 08, 2025 | 1,442 | 1,416 | 1,416 | 1,448 | 1,416 | 33,900 |
| August 07, 2025 | 1,432 | 1,445 | 1,445 | 1,448 | 1,407 | 47,500 |
| August 06, 2025 | 1,385 | 1,431 | 1,431 | 1,455 | 1,385 | 74,700 |
| August 05, 2025 | 1,400 | 1,385 | 1,385 | 1,400 | 1,380 | 33,400 |
| August 04, 2025 | 1,353 | 1,395 | 1,395 | 1,396 | 1,353 | 77,800 |
| August 01, 2025 | 1,394 | 1,374 | 1,374 | 1,394 | 1,369 | 45,600 |
| July 31, 2025 | 1,336 | 1,395 | 1,395 | 1,397 | 1,275 | 196,400 |
| July 30, 2025 | 1,350 | 1,332 | 1,332 | 1,422 | 1,249 | 363,800 |
| July 29, 2025 | 1,350 | 1,357 | 1,357 | 1,366 | 1,334 | 53,400 |
| July 28, 2025 | 1,338 | 1,347 | 1,347 | 1,361 | 1,333 | 36,900 |
| July 25, 2025 | 1,350 | 1,338 | 1,338 | 1,368 | 1,324 | 34,100 |
| July 24, 2025 | 1,306 | 1,337 | 1,337 | 1,337 | 1,285 | 37,800 |
| July 23, 2025 | 1,309 | 1,309 | 1,309 | 1,320 | 1,285 | 48,400 |
| July 22, 2025 | 1,265 | 1,312 | 1,312 | 1,312 | 1,262 | 114,500 |
| July 18, 2025 | 1,285 | 1,264 | 1,264 | 1,285 | 1,260 | 17,700 |
| July 17, 2025 | 1,252 | 1,285 | 1,285 | 1,297 | 1,248 | 40,500 |
| July 16, 2025 | 1,270 | 1,255 | 1,255 | 1,276 | 1,242 | 17,200 |
| July 15, 2025 | 1,294 | 1,270 | 1,270 | 1,294 | 1,263 | 13,700 |
| July 14, 2025 | 1,270 | 1,289 | 1,289 | 1,297 | 1,269 | 24,500 |
| July 11, 2025 | 1,282 | 1,284 | 1,284 | 1,292 | 1,259 | 27,200 |
| July 10, 2025 | 1,265 | 1,282 | 1,282 | 1,291 | 1,250 | 41,300 |
| July 09, 2025 | 1,244 | 1,251 | 1,251 | 1,270 | 1,243 | 20,000 |
| July 08, 2025 | 1,214 | 1,242 | 1,242 | 1,243 | 1,214 | 23,200 |
| July 07, 2025 | 1,225 | 1,229 | 1,229 | 1,235 | 1,213 | 17,400 |
| July 04, 2025 | 1,233 | 1,224 | 1,224 | 1,248 | 1,210 | 44,800 |
| July 03, 2025 | 1,224 | 1,221 | 1,221 | 1,230 | 1,206 | 23,100 |
| July 02, 2025 | 1,223 | 1,224 | 1,224 | 1,237 | 1,201 | 33,000 |
| July 01, 2025 | 1,258 | 1,239 | 1,239 | 1,264 | 1,233 | 19,700 |
| June 30, 2025 | 1,300 | 1,259 | 1,259 | 1,300 | 1,251 | 33,300 |
| June 27, 2025 | 1,231 | 1,293 | 1,293 | 1,294 | 1,222 | 48,200 |
| June 26, 2025 | 1,220 | 1,220 | 1,220 | 1,235 | 1,206 | 37,800 |
| June 25, 2025 | 1,200 | 1,217 | 1,217 | 1,217 | 1,181 | 24,600 |
| June 24, 2025 | 1,188 | 1,189 | 1,189 | 1,211 | 1,175 | 22,100 |
| June 23, 2025 | 1,179 | 1,178 | 1,178 | 1,187 | 1,155 | 34,300 |
| June 20, 2025 | 1,220 | 1,189 | 1,189 | 1,220 | 1,187 | 34,600 |
| June 19, 2025 | 1,221 | 1,219 | 1,219 | 1,230 | 1,203 | 21,700 |
| June 18, 2025 | 1,212 | 1,222 | 1,222 | 1,235 | 1,210 | 21,000 |
| June 17, 2025 | 1,228 | 1,212 | 1,212 | 1,228 | 1,205 | 22,900 |
| June 16, 2025 | 1,234 | 1,223 | 1,223 | 1,248 | 1,207 | 29,900 |
| June 13, 2025 | 1,240 | 1,235 | 1,235 | 1,242 | 1,223 | 29,700 |
| June 12, 2025 | 1,242 | 1,240 | 1,240 | 1,261 | 1,234 | 26,100 |
| June 11, 2025 | 1,239 | 1,240 | 1,240 | 1,254 | 1,234 | 21,700 |
| June 10, 2025 | 1,250 | 1,238 | 1,238 | 1,266 | 1,238 | 32,000 |
| June 09, 2025 | 1,244 | 1,246 | 1,246 | 1,255 | 1,235 | 24,800 |
| June 06, 2025 | 1,248 | 1,239 | 1,239 | 1,255 | 1,239 | 21,200 |
| June 05, 2025 | 1,282 | 1,239 | 1,239 | 1,282 | 1,239 | 37,700 |
| June 04, 2025 | 1,300 | 1,284 | 1,284 | 1,324 | 1,284 | 47,300 |
| June 03, 2025 | 1,331 | 1,284 | 1,284 | 1,331 | 1,280 | 73,200 |
| June 02, 2025 | 1,292 | 1,325 | 1,325 | 1,325 | 1,290 | 38,300 |
| May 30, 2025 | 1,238 | 1,297 | 1,297 | 1,313 | 1,235 | 131,000 |
| May 29, 2025 | 1,235 | 1,238 | 1,238 | 1,250 | 1,234 | 27,900 |
| May 28, 2025 | 1,219 | 1,237 | 1,237 | 1,244 | 1,213 | 51,700 |
| May 27, 2025 | 1,159 | 1,203 | 1,203 | 1,215 | 1,159 | 45,500 |
| May 26, 2025 | 1,140 | 1,164 | 1,164 | 1,175 | 1,140 | 11,100 |
| May 23, 2025 | 1,151 | 1,144 | 1,144 | 1,170 | 1,141 | 23,100 |