1,350.00
+31(+2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,318 | 1,350 | 1,350 | 1,367 | 1,318 | 23,300 |
| August 15, 2025 | 1,354 | 1,319 | 1,319 | 1,354 | 1,315 | 17,300 |
| August 14, 2025 | 1,345 | 1,350 | 1,350 | 1,350 | 1,328 | 14,100 |
| August 13, 2025 | 1,380 | 1,350 | 1,350 | 1,380 | 1,334 | 17,600 |
| August 12, 2025 | 1,400 | 1,386 | 1,386 | 1,400 | 1,349 | 25,200 |
| August 08, 2025 | 1,392 | 1,388 | 1,388 | 1,395 | 1,377 | 11,900 |
| August 07, 2025 | 1,375 | 1,394 | 1,394 | 1,432 | 1,370 | 23,100 |
| August 06, 2025 | 1,408 | 1,374 | 1,374 | 1,414 | 1,371 | 13,300 |
| August 05, 2025 | 1,397 | 1,407 | 1,407 | 1,408 | 1,393 | 5,600 |
| August 04, 2025 | 1,355 | 1,395 | 1,395 | 1,396 | 1,354 | 19,600 |
| August 01, 2025 | 1,377 | 1,395 | 1,395 | 1,395 | 1,373 | 10,900 |
| July 31, 2025 | 1,395 | 1,377 | 1,377 | 1,397 | 1,366 | 17,400 |
| July 30, 2025 | 1,348 | 1,395 | 1,395 | 1,395 | 1,346 | 22,000 |
| July 29, 2025 | 1,373 | 1,348 | 1,348 | 1,378 | 1,340 | 20,200 |
| July 28, 2025 | 1,410 | 1,373 | 1,373 | 1,430 | 1,355 | 26,100 |
| July 25, 2025 | 1,382 | 1,394 | 1,394 | 1,408 | 1,366 | 30,400 |
| July 24, 2025 | 1,374 | 1,379 | 1,379 | 1,390 | 1,345 | 40,700 |
| July 23, 2025 | 1,340 | 1,364 | 1,364 | 1,369 | 1,327 | 40,100 |
| July 22, 2025 | 1,350 | 1,331 | 1,331 | 1,364 | 1,312 | 36,300 |
| July 18, 2025 | 1,391 | 1,347 | 1,347 | 1,391 | 1,335 | 44,400 |
| July 17, 2025 | 1,334 | 1,370 | 1,370 | 1,376 | 1,319 | 76,200 |
| July 16, 2025 | 1,260 | 1,315 | 1,315 | 1,346 | 1,237 | 76,500 |
| July 15, 2025 | 1,233 | 1,263 | 1,263 | 1,275 | 1,218 | 114,600 |
| July 14, 2025 | 1,159 | 1,241 | 1,241 | 1,318 | 1,132 | 363,600 |
| July 11, 2025 | 1,153 | 1,146 | 1,146 | 1,160 | 1,143 | 24,000 |
| July 10, 2025 | 1,189 | 1,148 | 1,148 | 1,189 | 1,148 | 30,600 |
| July 09, 2025 | 1,180 | 1,170 | 1,170 | 1,185 | 1,165 | 16,000 |
| July 08, 2025 | 1,177 | 1,168 | 1,168 | 1,177 | 1,154 | 29,900 |
| July 07, 2025 | 1,178 | 1,185 | 1,185 | 1,203 | 1,172 | 27,100 |
| July 04, 2025 | 1,164 | 1,167 | 1,167 | 1,179 | 1,159 | 17,700 |
| July 03, 2025 | 1,178 | 1,153 | 1,153 | 1,187 | 1,140 | 33,900 |
| July 02, 2025 | 1,205 | 1,178 | 1,178 | 1,210 | 1,171 | 39,000 |
| July 01, 2025 | 1,277 | 1,235 | 1,235 | 1,277 | 1,222 | 23,600 |
| June 30, 2025 | 1,291 | 1,277 | 1,277 | 1,300 | 1,271 | 29,600 |
| June 27, 2025 | 1,266 | 1,261 | 1,261 | 1,307 | 1,253 | 47,900 |
| June 26, 2025 | 1,246 | 1,263 | 1,263 | 1,264 | 1,209 | 39,400 |
| June 25, 2025 | 1,248 | 1,235 | 1,235 | 1,251 | 1,229 | 18,800 |
| June 24, 2025 | 1,201 | 1,240 | 1,240 | 1,242 | 1,175 | 41,200 |
| June 23, 2025 | 1,189 | 1,190 | 1,190 | 1,202 | 1,175 | 19,100 |
| June 20, 2025 | 1,201 | 1,200 | 1,200 | 1,211 | 1,185 | 21,500 |
| June 19, 2025 | 1,232 | 1,193 | 1,193 | 1,249 | 1,190 | 24,200 |
| June 18, 2025 | 1,244 | 1,238 | 1,238 | 1,255 | 1,230 | 21,200 |
| June 17, 2025 | 1,244 | 1,257 | 1,257 | 1,260 | 1,224 | 30,400 |
| June 16, 2025 | 1,184 | 1,243 | 1,243 | 1,247 | 1,170 | 40,300 |
| June 13, 2025 | 1,253 | 1,184 | 1,184 | 1,260 | 1,169 | 43,000 |
| June 12, 2025 | 1,211 | 1,244 | 1,244 | 1,258 | 1,205 | 45,000 |
| June 11, 2025 | 1,194 | 1,229 | 1,229 | 1,233 | 1,192 | 29,400 |
| June 10, 2025 | 1,200 | 1,191 | 1,191 | 1,222 | 1,182 | 36,600 |
| June 09, 2025 | 1,227 | 1,193 | 1,193 | 1,245 | 1,190 | 56,300 |
| June 06, 2025 | 1,215 | 1,234 | 1,234 | 1,266 | 1,207 | 82,700 |
| June 05, 2025 | 1,205 | 1,196 | 1,196 | 1,240 | 1,179 | 112,000 |
| June 04, 2025 | 1,155 | 1,197 | 1,197 | 1,211 | 1,148 | 447,100 |
| June 03, 2025 | 1,159 | 1,144 | 1,144 | 1,166 | 1,136 | 164,000 |
| June 02, 2025 | 1,171 | 1,178 | 1,178 | 1,196 | 1,160 | 82,400 |
| May 30, 2025 | 1,202 | 1,183 | 1,183 | 1,220 | 1,173 | 80,900 |
| May 29, 2025 | 1,241 | 1,203 | 1,203 | 1,255 | 1,194 | 329,800 |
| May 28, 2025 | 1,139 | 1,231 | 1,231 | 1,248 | 1,125 | 422,300 |
| May 27, 2025 | 1,097 | 1,117 | 1,117 | 1,278 | 1,053 | 1.22M |
| May 26, 2025 | 1,085 | 1,103 | 1,103 | 1,134 | 1,075 | 94,800 |
| May 23, 2025 | 1,084 | 1,085 | 1,085 | 1,106 | 1,071 | 146,700 |