1,281.00
+8(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,280 | 1,281 | 1,281 | 1,311 | 1,273 | 83,300 |
| August 15, 2025 | 1,268 | 1,273 | 1,273 | 1,279 | 1,254 | 52,700 |
| August 14, 2025 | 1,250 | 1,268 | 1,268 | 1,272 | 1,250 | 51,200 |
| August 13, 2025 | 1,244 | 1,254 | 1,254 | 1,256 | 1,243 | 41,700 |
| August 12, 2025 | 1,250 | 1,243 | 1,243 | 1,258 | 1,237 | 63,100 |
| August 08, 2025 | 1,235 | 1,243 | 1,243 | 1,247 | 1,219 | 62,100 |
| August 07, 2025 | 1,224 | 1,230 | 1,230 | 1,244 | 1,221 | 78,600 |
| August 06, 2025 | 1,220 | 1,224 | 1,224 | 1,229 | 1,216 | 37,000 |
| August 05, 2025 | 1,213 | 1,215 | 1,215 | 1,223 | 1,205 | 48,900 |
| August 04, 2025 | 1,200 | 1,213 | 1,213 | 1,214 | 1,196 | 57,100 |
| August 01, 2025 | 1,218 | 1,213 | 1,213 | 1,225 | 1,207 | 59,600 |
| July 31, 2025 | 1,199 | 1,209 | 1,209 | 1,222 | 1,196 | 97,500 |
| July 30, 2025 | 1,186 | 1,196 | 1,196 | 1,214 | 1,186 | 177,400 |
| July 29, 2025 | 1,185 | 1,186 | 1,186 | 1,194 | 1,180 | 122,000 |
| July 28, 2025 | 1,194 | 1,186 | 1,186 | 1,200 | 1,184 | 77,600 |
| July 25, 2025 | 1,161 | 1,199 | 1,199 | 1,199 | 1,160 | 102,900 |
| July 24, 2025 | 1,149 | 1,161 | 1,161 | 1,174 | 1,149 | 71,300 |
| July 23, 2025 | 1,151 | 1,150 | 1,150 | 1,160 | 1,145 | 83,000 |
| July 22, 2025 | 1,142 | 1,151 | 1,151 | 1,178 | 1,140 | 108,300 |
| July 18, 2025 | 1,155 | 1,146 | 1,146 | 1,160 | 1,138 | 68,600 |
| July 17, 2025 | 1,143 | 1,150 | 1,150 | 1,157 | 1,142 | 76,600 |
| July 16, 2025 | 1,159 | 1,144 | 1,144 | 1,179 | 1,138 | 121,900 |
| July 15, 2025 | 1,142 | 1,150 | 1,150 | 1,162 | 1,128 | 189,700 |
| July 14, 2025 | 1,125 | 1,140 | 1,140 | 1,151 | 1,101 | 550,000 |
| July 11, 2025 | 1,030 | 1,036 | 1,036 | 1,054 | 1,028 | 118,900 |
| July 10, 2025 | 1,032 | 1,022 | 1,022 | 1,032 | 1,010 | 71,300 |
| July 09, 2025 | 1,020 | 1,026 | 1,026 | 1,044 | 1,020 | 75,200 |
| July 08, 2025 | 1,015 | 1,015 | 1,015 | 1,021 | 1,010 | 49,800 |
| July 07, 2025 | 1,014 | 1,015 | 1,015 | 1,027 | 1,008 | 56,900 |
| July 04, 2025 | 1,012 | 1,014 | 1,014 | 1,014 | 1,007 | 38,500 |
| July 03, 2025 | 1,004 | 1,012 | 1,012 | 1,017 | 1,000 | 52,700 |
| July 02, 2025 | 992 | 1,000 | 1,000 | 1,009 | 989 | 57,900 |
| July 01, 2025 | 1,000 | 992 | 992 | 1,001 | 990 | 56,400 |
| June 30, 2025 | 995 | 997 | 997 | 1,005 | 990 | 79,200 |
| June 27, 2025 | 990 | 990 | 990 | 996 | 989 | 64,700 |
| June 26, 2025 | 986 | 986 | 986 | 988 | 982 | 51,400 |
| June 25, 2025 | 986 | 986 | 986 | 988 | 983 | 44,600 |
| June 24, 2025 | 1,009 | 986 | 986 | 1,009 | 984 | 52,900 |
| June 23, 2025 | 995 | 995 | 995 | 1,006 | 986 | 56,600 |
| June 20, 2025 | 1,000 | 1,006 | 1,006 | 1,016 | 991 | 259,800 |
| June 19, 2025 | 1,016 | 1,005 | 1,005 | 1,019 | 1,001 | 41,500 |
| June 18, 2025 | 1,030 | 1,015 | 1,015 | 1,041 | 1,007 | 43,700 |
| June 17, 2025 | 1,042 | 1,027 | 1,027 | 1,045 | 1,022 | 61,200 |
| June 16, 2025 | 1,051 | 1,047 | 1,047 | 1,051 | 1,038 | 40,200 |
| June 13, 2025 | 1,052 | 1,043 | 1,043 | 1,058 | 1,030 | 84,600 |
| June 12, 2025 | 1,065 | 1,054 | 1,054 | 1,065 | 1,048 | 42,700 |
| June 11, 2025 | 1,051 | 1,060 | 1,060 | 1,065 | 1,051 | 63,800 |
| June 10, 2025 | 1,040 | 1,050 | 1,050 | 1,061 | 1,040 | 100,800 |
| June 09, 2025 | 1,021 | 1,032 | 1,032 | 1,032 | 1,020 | 55,800 |
| June 06, 2025 | 1,027 | 1,020 | 1,020 | 1,031 | 1,018 | 58,300 |
| June 05, 2025 | 1,062 | 1,021 | 1,021 | 1,090 | 1,020 | 165,800 |
| June 04, 2025 | 990 | 1,066 | 1,066 | 1,098 | 986 | 376,200 |
| June 03, 2025 | 985 | 984 | 984 | 987 | 973 | 81,700 |
| June 02, 2025 | 985 | 980 | 980 | 989 | 978 | 63,800 |
| May 30, 2025 | 973 | 985 | 985 | 988 | 970 | 58,400 |
| May 29, 2025 | 990 | 984 | 984 | 990 | 973 | 83,900 |
| May 28, 2025 | 999 | 993 | 975.5 | 1,006 | 992.5 | 109,200 |
| May 27, 2025 | 1,000 | 992 | 974.52 | 1,004 | 988.5 | 86,600 |
| May 26, 2025 | 1,028.5 | 1,000 | 982.38 | 1,028.5 | 998 | 69,400 |
| May 23, 2025 | 1,051 | 1,028.5 | 1,010.37 | 1,051 | 1,023 | 51,000 |