1,692.50
+15(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,683 | 1,692.5 | 1,692.5 | 1,693.5 | 1,677.5 | 3.64M |
| August 21, 2025 | 1,698 | 1,677.5 | 1,677.5 | 1,698 | 1,675 | 5.53M |
| August 20, 2025 | 1,708 | 1,696.5 | 1,696.5 | 1,715 | 1,687 | 6.26M |
| August 19, 2025 | 1,693 | 1,704 | 1,704 | 1,705 | 1,678.5 | 7.19M |
| August 18, 2025 | 1,671 | 1,684.5 | 1,684.5 | 1,695 | 1,670.5 | 5.64M |
| August 15, 2025 | 1,670 | 1,671 | 1,671 | 1,671 | 1,651 | 5.32M |
| August 14, 2025 | 1,668 | 1,652 | 1,652 | 1,674.5 | 1,648 | 5.52M |
| August 13, 2025 | 1,650 | 1,661.5 | 1,661.5 | 1,672 | 1,649.5 | 7.44M |
| August 12, 2025 | 1,625 | 1,649 | 1,649 | 1,653 | 1,622 | 8.29M |
| August 08, 2025 | 1,610 | 1,615.5 | 1,615.5 | 1,621 | 1,594 | 7.59M |
| August 07, 2025 | 1,589 | 1,604.5 | 1,604.5 | 1,614.5 | 1,586.5 | 6.45M |
| August 06, 2025 | 1,575 | 1,593.5 | 1,593.5 | 1,599.5 | 1,566 | 6.04M |
| August 05, 2025 | 1,561 | 1,580.5 | 1,580.5 | 1,583 | 1,552 | 5.91M |
| August 04, 2025 | 1,562.5 | 1,556.5 | 1,556.5 | 1,567 | 1,549 | 6.09M |
| August 01, 2025 | 1,578 | 1,576.5 | 1,576.5 | 1,585 | 1,560 | 8.15M |
| July 31, 2025 | 1,566.5 | 1,578.5 | 1,578.5 | 1,602.5 | 1,556 | 25.18M |
| July 30, 2025 | 1,505 | 1,488 | 1,488 | 1,508 | 1,484 | 7.37M |
| July 29, 2025 | 1,481 | 1,498.5 | 1,498.5 | 1,501 | 1,475 | 6.43M |
| July 28, 2025 | 1,479 | 1,490 | 1,490 | 1,494 | 1,477.5 | 6.47M |
| July 25, 2025 | 1,490 | 1,477.5 | 1,477.5 | 1,496 | 1,474.5 | 6.18M |
| July 24, 2025 | 1,489.5 | 1,489.5 | 1,489.5 | 1,511 | 1,482.5 | 11.18M |
| July 23, 2025 | 1,439 | 1,487.5 | 1,487.5 | 1,491.5 | 1,431.5 | 13.99M |
| July 22, 2025 | 1,435 | 1,423 | 1,423 | 1,438 | 1,422.5 | 7.89M |
| July 18, 2025 | 1,457 | 1,448.5 | 1,448.5 | 1,461.5 | 1,444 | 4.46M |
| July 17, 2025 | 1,438 | 1,452 | 1,452 | 1,452 | 1,437 | 4.39M |
| July 16, 2025 | 1,440 | 1,438.5 | 1,438.5 | 1,448.5 | 1,433 | 6.9M |
| July 15, 2025 | 1,450 | 1,442 | 1,442 | 1,462.5 | 1,439.5 | 7.87M |
| July 14, 2025 | 1,416 | 1,439.5 | 1,439.5 | 1,481.5 | 1,412.5 | 14.49M |
| July 11, 2025 | 1,402 | 1,406.5 | 1,406.5 | 1,419 | 1,397.5 | 7.69M |
| July 10, 2025 | 1,380 | 1,377 | 1,377 | 1,380.5 | 1,368 | 6.92M |
| July 09, 2025 | 1,383 | 1,386 | 1,386 | 1,389 | 1,370.5 | 6.57M |
| July 08, 2025 | 1,379.5 | 1,365 | 1,365 | 1,388 | 1,365 | 7.75M |
| July 07, 2025 | 1,407 | 1,382 | 1,382 | 1,407.5 | 1,381.5 | 4.73M |
| July 04, 2025 | 1,395 | 1,402 | 1,402 | 1,402 | 1,388.5 | 4.58M |
| July 03, 2025 | 1,390 | 1,391.5 | 1,391.5 | 1,396.5 | 1,373 | 5.64M |
| July 02, 2025 | 1,391.5 | 1,391.5 | 1,391.5 | 1,397 | 1,385.5 | 5.35M |
| July 01, 2025 | 1,409.5 | 1,391 | 1,391 | 1,414 | 1,388.5 | 4.97M |
| June 30, 2025 | 1,402 | 1,416.5 | 1,416.5 | 1,419 | 1,399 | 5.96M |
| June 27, 2025 | 1,391 | 1,402 | 1,402 | 1,404 | 1,384 | 6.49M |
| June 26, 2025 | 1,384.5 | 1,385 | 1,385 | 1,392.5 | 1,382 | 3.99M |
| June 25, 2025 | 1,399 | 1,383 | 1,383 | 1,399.5 | 1,376.5 | 4.68M |
| June 24, 2025 | 1,368.5 | 1,390.5 | 1,390.5 | 1,391.5 | 1,367.5 | 6.16M |
| June 23, 2025 | 1,352 | 1,358.5 | 1,358.5 | 1,358.5 | 1,343.5 | 4.05M |
| June 20, 2025 | 1,363 | 1,351.5 | 1,351.5 | 1,364 | 1,351.5 | 7.42M |
| June 19, 2025 | 1,375 | 1,355.5 | 1,355.5 | 1,376.5 | 1,353 | 7.22M |
| June 18, 2025 | 1,378.5 | 1,380 | 1,380 | 1,383 | 1,376.5 | 4.84M |
| June 17, 2025 | 1,382 | 1,383 | 1,383 | 1,386.5 | 1,375.5 | 4.47M |
| June 16, 2025 | 1,398.5 | 1,385.5 | 1,385.5 | 1,403 | 1,385.5 | 4.84M |
| June 13, 2025 | 1,409 | 1,388.5 | 1,388.5 | 1,409 | 1,388.5 | 8.61M |
| June 12, 2025 | 1,421 | 1,416.5 | 1,416.5 | 1,422.5 | 1,410 | 4.17M |
| June 11, 2025 | 1,421 | 1,419 | 1,419 | 1,432 | 1,415.5 | 4.12M |
| June 10, 2025 | 1,410.5 | 1,417.5 | 1,417.5 | 1,422 | 1,402.5 | 4.4M |
| June 09, 2025 | 1,416 | 1,402.5 | 1,402.5 | 1,416 | 1,402.5 | 2.87M |
| June 06, 2025 | 1,400.5 | 1,396 | 1,396 | 1,404.5 | 1,394.5 | 3.21M |
| June 05, 2025 | 1,406 | 1,395.5 | 1,395.5 | 1,409 | 1,384 | 4.88M |
| June 04, 2025 | 1,425 | 1,415.5 | 1,415.5 | 1,431 | 1,413.5 | 4.15M |
| June 03, 2025 | 1,420 | 1,428 | 1,428 | 1,433.5 | 1,412.5 | 3.94M |
| June 02, 2025 | 1,425 | 1,424.5 | 1,424.5 | 1,431.5 | 1,412 | 3.7M |
| May 30, 2025 | 1,400 | 1,429 | 1,429 | 1,431 | 1,395 | 8.48M |
| May 29, 2025 | 1,402 | 1,413.5 | 1,413.5 | 1,419 | 1,402 | 4.31M |