1,152.00
+56(+5.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,126 | 1,152 | 1,152 | 1,163 | 1,119 | 137,800 |
| August 15, 2025 | 1,124 | 1,096 | 1,096 | 1,146 | 1,095 | 83,700 |
| August 14, 2025 | 1,135 | 1,130 | 1,130 | 1,152 | 1,112 | 71,400 |
| August 13, 2025 | 1,132 | 1,142 | 1,142 | 1,167 | 1,117 | 158,400 |
| August 12, 2025 | 1,148 | 1,140 | 1,140 | 1,168 | 1,126 | 110,800 |
| August 08, 2025 | 1,180 | 1,149 | 1,149 | 1,191 | 1,149 | 119,400 |
| August 07, 2025 | 1,165 | 1,178 | 1,178 | 1,192 | 1,132 | 164,400 |
| August 06, 2025 | 1,141 | 1,145 | 1,145 | 1,166 | 1,115 | 243,900 |
| August 05, 2025 | 1,119 | 1,137 | 1,137 | 1,137 | 1,092 | 197,400 |
| August 04, 2025 | 980 | 1,089 | 1,089 | 1,108 | 978 | 339,900 |
| August 01, 2025 | 1,026 | 1,021 | 1,021 | 1,040 | 1,007 | 113,300 |
| July 31, 2025 | 1,035 | 1,046 | 1,046 | 1,047 | 1,014 | 201,900 |
| July 30, 2025 | 1,029 | 1,030 | 1,030 | 1,054 | 986 | 975,400 |
| July 29, 2025 | 965 | 944 | 944 | 968 | 920 | 317,800 |
| July 28, 2025 | 973 | 950 | 950 | 981 | 943 | 218,000 |
| July 25, 2025 | 925 | 968 | 968 | 970 | 923 | 169,500 |
| July 24, 2025 | 920 | 924 | 924 | 942 | 917 | 144,900 |
| July 23, 2025 | 885 | 905 | 905 | 905 | 885 | 34,200 |
| July 22, 2025 | 898 | 885 | 885 | 903 | 878 | 48,100 |
| July 18, 2025 | 923 | 898 | 898 | 925 | 884 | 61,500 |
| July 17, 2025 | 886 | 917 | 917 | 929 | 885 | 108,100 |
| July 16, 2025 | 880 | 880 | 880 | 890 | 873 | 28,100 |
| July 15, 2025 | 892 | 880 | 880 | 909 | 878 | 49,400 |
| July 14, 2025 | 920 | 893 | 893 | 926 | 888 | 58,400 |
| July 11, 2025 | 911 | 912 | 912 | 922 | 901 | 37,600 |
| July 10, 2025 | 912 | 911 | 911 | 919 | 906 | 32,100 |
| July 09, 2025 | 921 | 912 | 912 | 926 | 902 | 60,500 |
| July 08, 2025 | 890 | 910 | 910 | 913 | 881 | 63,200 |
| July 07, 2025 | 870 | 890 | 890 | 902 | 870 | 99,200 |
| July 04, 2025 | 868 | 858 | 858 | 882 | 848 | 79,700 |
| July 03, 2025 | 859 | 869 | 869 | 882 | 848 | 68,200 |
| July 02, 2025 | 917 | 856 | 856 | 940 | 856 | 173,700 |
| July 01, 2025 | 895 | 919 | 919 | 944 | 895 | 177,900 |
| June 30, 2025 | 879 | 900 | 900 | 908 | 875 | 46,000 |
| June 27, 2025 | 891 | 885 | 885 | 915 | 872 | 81,800 |
| June 26, 2025 | 898 | 870 | 870 | 932 | 867 | 113,100 |
| June 25, 2025 | 914 | 898 | 898 | 934 | 898 | 84,000 |
| June 24, 2025 | 905 | 908 | 908 | 912 | 889 | 58,800 |
| June 23, 2025 | 913 | 909 | 913 | 917 | 892 | 86,600 |
| June 20, 2025 | 932 | 923 | 923 | 953 | 913 | 91,000 |
| June 19, 2025 | 934 | 928 | 928 | 959 | 916 | 130,000 |
| June 18, 2025 | 903 | 930 | 930 | 933 | 901 | 135,700 |
| June 17, 2025 | 909 | 905 | 905 | 937 | 898 | 87,800 |
| June 16, 2025 | 933 | 916 | 916 | 937 | 903 | 114,800 |
| June 13, 2025 | 914 | 925 | 925 | 933 | 879 | 191,800 |
| June 12, 2025 | 919 | 914 | 914 | 953 | 911 | 231,000 |
| June 11, 2025 | 866 | 913 | 913 | 915 | 861 | 183,500 |
| June 10, 2025 | 863 | 855 | 855 | 873 | 850 | 71,300 |
| June 09, 2025 | 879 | 862 | 862 | 886 | 838 | 158,100 |
| June 06, 2025 | 860 | 878 | 878 | 878 | 845 | 178,900 |
| June 05, 2025 | 780 | 854 | 854 | 871 | 780 | 362,400 |
| June 04, 2025 | 782 | 780 | 780 | 800 | 780 | 69,900 |
| June 03, 2025 | 792 | 784 | 784 | 792 | 754 | 123,700 |
| June 02, 2025 | 733 | 783 | 783 | 784 | 733 | 106,700 |
| May 30, 2025 | 709 | 733 | 733 | 740 | 699 | 61,900 |
| May 29, 2025 | 719 | 709 | 709 | 719 | 708 | 18,900 |
| May 28, 2025 | 720 | 718 | 718 | 720 | 709 | 18,400 |
| May 27, 2025 | 715 | 715 | 715 | 723 | 706 | 29,800 |
| May 26, 2025 | 705 | 715 | 715 | 718 | 702 | 21,700 |
| May 23, 2025 | 728 | 712 | 712 | 738 | 706 | 64,900 |