1,582.00
+6.5(+0.41%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,591 | 1,582 | 1,582 | 1,610.5 | 1,578 | 1.75M |
| August 15, 2025 | 1,552 | 1,575.5 | 1,575.5 | 1,586 | 1,548 | 1.83M |
| August 14, 2025 | 1,527 | 1,541 | 1,541 | 1,545.5 | 1,518.5 | 1.71M |
| August 13, 2025 | 1,490 | 1,527 | 1,527 | 1,553 | 1,488 | 2.9M |
| August 12, 2025 | 1,483 | 1,476 | 1,476 | 1,506.5 | 1,469 | 3.98M |
| August 08, 2025 | 1,549.5 | 1,483 | 1,483 | 1,561 | 1,460 | 4.97M |
| August 07, 2025 | 1,650 | 1,665 | 1,665 | 1,678 | 1,647.5 | 1.17M |
| August 06, 2025 | 1,651 | 1,661 | 1,661 | 1,678 | 1,651 | 1.36M |
| August 05, 2025 | 1,662 | 1,648.5 | 1,648.5 | 1,676 | 1,648 | 810,800 |
| August 04, 2025 | 1,661 | 1,659.5 | 1,659.5 | 1,673 | 1,644 | 1.3M |
| August 01, 2025 | 1,670 | 1,672 | 1,672 | 1,685.5 | 1,669.5 | 1.09M |
| July 31, 2025 | 1,675 | 1,669.5 | 1,669.5 | 1,684 | 1,663.5 | 1.41M |
| July 30, 2025 | 1,655 | 1,663.5 | 1,663.5 | 1,672 | 1,655 | 1.42M |
| July 29, 2025 | 1,645 | 1,661.5 | 1,661.5 | 1,667 | 1,645 | 1.31M |
| July 28, 2025 | 1,669 | 1,659 | 1,659 | 1,682.5 | 1,654 | 1.34M |
| July 25, 2025 | 1,685.5 | 1,684.5 | 1,684.5 | 1,691.5 | 1,670 | 1.09M |
| July 24, 2025 | 1,665.5 | 1,680.5 | 1,680.5 | 1,693.5 | 1,665 | 1.25M |
| July 23, 2025 | 1,660 | 1,670 | 1,670 | 1,689.5 | 1,655 | 1.67M |
| July 22, 2025 | 1,668 | 1,664 | 1,664 | 1,683 | 1,658 | 913,700 |
| July 18, 2025 | 1,693.5 | 1,678 | 1,678 | 1,701 | 1,672 | 927,400 |
| July 17, 2025 | 1,660 | 1,693.5 | 1,693.5 | 1,693.5 | 1,660 | 779,000 |
| July 16, 2025 | 1,658.5 | 1,660 | 1,660 | 1,668 | 1,654 | 766,500 |
| July 15, 2025 | 1,645.5 | 1,663 | 1,663 | 1,669 | 1,645.5 | 1.03M |
| July 14, 2025 | 1,626 | 1,644.5 | 1,644.5 | 1,656.5 | 1,625 | 916,900 |
| July 11, 2025 | 1,647 | 1,634.5 | 1,634.5 | 1,660.5 | 1,626.5 | 1.05M |
| July 10, 2025 | 1,636 | 1,649 | 1,649 | 1,649 | 1,626 | 1.27M |
| July 09, 2025 | 1,644 | 1,642 | 1,642 | 1,654.5 | 1,634.5 | 1.22M |
| July 08, 2025 | 1,656.5 | 1,646 | 1,646 | 1,660.5 | 1,633.5 | 1.41M |
| July 07, 2025 | 1,689.5 | 1,673 | 1,673 | 1,703.5 | 1,672 | 945,900 |
| July 04, 2025 | 1,668.5 | 1,673.5 | 1,673.5 | 1,678 | 1,664 | 715,200 |
| July 03, 2025 | 1,645 | 1,656 | 1,656 | 1,665.5 | 1,643 | 1.06M |
| July 02, 2025 | 1,669 | 1,653.5 | 1,653.5 | 1,671.5 | 1,653.5 | 1.08M |
| July 01, 2025 | 1,639.5 | 1,662.5 | 1,662.5 | 1,665 | 1,639.5 | 567,300 |
| June 30, 2025 | 1,652 | 1,653 | 1,653 | 1,677 | 1,646.5 | 1.35M |
| June 27, 2025 | 1,657.5 | 1,652 | 1,652 | 1,657.5 | 1,638.5 | 1.43M |
| June 26, 2025 | 1,683 | 1,660 | 1,660 | 1,689.5 | 1,656.5 | 1.84M |
| June 25, 2025 | 1,676 | 1,683 | 1,683 | 1,692.5 | 1,647 | 1.19M |
| June 24, 2025 | 1,700 | 1,679 | 1,679 | 1,700 | 1,673 | 612,400 |
| June 23, 2025 | 1,690 | 1,694.5 | 1,694.5 | 1,696 | 1,673.5 | 1.24M |
| June 20, 2025 | 1,671 | 1,690 | 1,690 | 1,692 | 1,668.5 | 2.03M |
| June 19, 2025 | 1,688 | 1,681.5 | 1,681.5 | 1,698 | 1,681 | 865,000 |
| June 18, 2025 | 1,661 | 1,685 | 1,685 | 1,694 | 1,661 | 1.39M |
| June 17, 2025 | 1,654 | 1,665 | 1,665 | 1,669.5 | 1,652.5 | 1.31M |
| June 16, 2025 | 1,683 | 1,672.5 | 1,672.5 | 1,700.5 | 1,672.5 | 1.06M |
| June 13, 2025 | 1,713 | 1,689.5 | 1,689.5 | 1,722 | 1,684.5 | 1.42M |
| June 12, 2025 | 1,699 | 1,703.5 | 1,703.5 | 1,714 | 1,689 | 1.16M |
| June 11, 2025 | 1,689 | 1,672.5 | 1,672.5 | 1,705 | 1,669 | 982,800 |
| June 10, 2025 | 1,645 | 1,661 | 1,661 | 1,677 | 1,644.5 | 1.21M |
| June 09, 2025 | 1,648 | 1,653.5 | 1,653.5 | 1,659 | 1,640.5 | 1.08M |
| June 06, 2025 | 1,633 | 1,614 | 1,614 | 1,637.5 | 1,599.5 | 1.54M |
| June 05, 2025 | 1,609 | 1,611 | 1,611 | 1,627 | 1,607 | 1.01M |
| June 04, 2025 | 1,613.5 | 1,616.5 | 1,616.5 | 1,632 | 1,606 | 1.5M |
| June 03, 2025 | 1,623 | 1,615 | 1,615 | 1,628.5 | 1,604.5 | 1.12M |
| June 02, 2025 | 1,603 | 1,613.5 | 1,613.5 | 1,629 | 1,595.5 | 1.51M |
| May 30, 2025 | 1,581 | 1,603 | 1,603 | 1,615.5 | 1,579 | 1.69M |
| May 29, 2025 | 1,583.5 | 1,590 | 1,590 | 1,603 | 1,583.5 | 1.11M |
| May 28, 2025 | 1,599.5 | 1,583 | 1,583 | 1,600 | 1,581 | 1.1M |
| May 27, 2025 | 1,580.5 | 1,579 | 1,579 | 1,591.5 | 1,578 | 727,500 |
| May 26, 2025 | 1,579.5 | 1,590.5 | 1,590.5 | 1,598 | 1,576.5 | 1.27M |
| May 23, 2025 | 1,583 | 1,571 | 1,571 | 1,585 | 1,554 | 1.44M |