1,410.00
+7(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,402 | 1,410 | 1,410 | 1,416 | 1,401 | 122,000 |
| August 15, 2025 | 1,404 | 1,403 | 1,403 | 1,404 | 1,395 | 151,900 |
| August 14, 2025 | 1,413 | 1,401 | 1,401 | 1,416 | 1,397 | 176,000 |
| August 13, 2025 | 1,398 | 1,412 | 1,412 | 1,413 | 1,393 | 216,200 |
| August 12, 2025 | 1,420 | 1,400 | 1,400 | 1,422 | 1,396 | 310,000 |
| August 08, 2025 | 1,406 | 1,411 | 1,411 | 1,423 | 1,395 | 372,400 |
| August 07, 2025 | 1,484 | 1,403 | 1,403 | 1,490 | 1,394 | 712,100 |
| August 06, 2025 | 1,472 | 1,481 | 1,481 | 1,482 | 1,464 | 212,400 |
| August 05, 2025 | 1,470 | 1,470 | 1,470 | 1,475 | 1,461 | 118,700 |
| August 04, 2025 | 1,458 | 1,468 | 1,468 | 1,471 | 1,458 | 156,100 |
| August 01, 2025 | 1,444 | 1,463 | 1,463 | 1,466 | 1,441 | 202,700 |
| July 31, 2025 | 1,440 | 1,442 | 1,442 | 1,448 | 1,436 | 112,600 |
| July 30, 2025 | 1,445 | 1,439 | 1,439 | 1,451 | 1,429 | 103,300 |
| July 29, 2025 | 1,411 | 1,438 | 1,438 | 1,441 | 1,407 | 142,500 |
| July 28, 2025 | 1,436 | 1,428 | 1,428 | 1,444 | 1,423 | 74,700 |
| July 25, 2025 | 1,427 | 1,426 | 1,426 | 1,437 | 1,416 | 80,300 |
| July 24, 2025 | 1,415 | 1,430 | 1,430 | 1,432 | 1,411 | 103,500 |
| July 23, 2025 | 1,424 | 1,419 | 1,419 | 1,433 | 1,415 | 110,800 |
| July 22, 2025 | 1,432 | 1,421 | 1,421 | 1,436 | 1,413 | 99,600 |
| July 18, 2025 | 1,420 | 1,427 | 1,427 | 1,434 | 1,406 | 150,600 |
| July 17, 2025 | 1,442 | 1,419 | 1,419 | 1,448 | 1,414 | 137,100 |
| July 16, 2025 | 1,464 | 1,442 | 1,442 | 1,470 | 1,439 | 115,600 |
| July 15, 2025 | 1,461 | 1,459 | 1,459 | 1,463 | 1,444 | 196,200 |
| July 14, 2025 | 1,451 | 1,459 | 1,459 | 1,462 | 1,443 | 154,900 |
| July 11, 2025 | 1,450 | 1,449 | 1,449 | 1,462 | 1,440 | 102,600 |
| July 10, 2025 | 1,451 | 1,448 | 1,448 | 1,451 | 1,436 | 134,500 |
| July 09, 2025 | 1,442 | 1,451 | 1,451 | 1,464 | 1,440 | 164,300 |
| July 08, 2025 | 1,424 | 1,439 | 1,439 | 1,440 | 1,413 | 179,100 |
| July 07, 2025 | 1,418 | 1,424 | 1,424 | 1,431 | 1,418 | 123,400 |
| July 04, 2025 | 1,422 | 1,421 | 1,421 | 1,440 | 1,414 | 198,400 |
| July 03, 2025 | 1,417 | 1,410 | 1,410 | 1,428 | 1,404 | 132,500 |
| July 02, 2025 | 1,427 | 1,424 | 1,424 | 1,428 | 1,411 | 139,200 |
| July 01, 2025 | 1,411 | 1,422 | 1,422 | 1,426 | 1,408 | 128,800 |
| June 30, 2025 | 1,394 | 1,407 | 1,407 | 1,414 | 1,388 | 162,400 |
| June 27, 2025 | 1,387 | 1,395 | 1,395 | 1,401 | 1,386 | 181,900 |
| June 26, 2025 | 1,386 | 1,393 | 1,393 | 1,396 | 1,378 | 181,800 |
| June 25, 2025 | 1,385 | 1,384 | 1,384 | 1,390 | 1,374 | 122,800 |
| June 24, 2025 | 1,384 | 1,386 | 1,386 | 1,388 | 1,366 | 140,700 |
| June 23, 2025 | 1,368 | 1,373 | 1,373 | 1,382 | 1,363 | 87,700 |
| June 20, 2025 | 1,362 | 1,368 | 1,368 | 1,378 | 1,358 | 226,700 |
| June 19, 2025 | 1,352 | 1,361 | 1,361 | 1,365 | 1,351 | 98,300 |
| June 18, 2025 | 1,349 | 1,352 | 1,352 | 1,358 | 1,348 | 82,100 |
| June 17, 2025 | 1,350 | 1,353 | 1,353 | 1,354 | 1,341 | 99,700 |
| June 16, 2025 | 1,360 | 1,349 | 1,349 | 1,363 | 1,345 | 74,400 |
| June 13, 2025 | 1,371 | 1,359 | 1,359 | 1,373 | 1,356 | 110,500 |
| June 12, 2025 | 1,378 | 1,377 | 1,377 | 1,389 | 1,376 | 81,900 |
| June 11, 2025 | 1,391 | 1,381 | 1,381 | 1,395 | 1,376 | 118,900 |
| June 10, 2025 | 1,387 | 1,386 | 1,386 | 1,399 | 1,378 | 138,200 |
| June 09, 2025 | 1,368 | 1,384 | 1,384 | 1,388 | 1,360 | 178,400 |
| June 06, 2025 | 1,381 | 1,365 | 1,365 | 1,393 | 1,357 | 278,600 |
| June 05, 2025 | 1,331 | 1,333 | 1,333 | 1,357 | 1,331 | 210,200 |
| June 04, 2025 | 1,327 | 1,325 | 1,325 | 1,335 | 1,323 | 106,400 |
| June 03, 2025 | 1,340 | 1,324 | 1,324 | 1,340 | 1,320 | 100,800 |
| June 02, 2025 | 1,340 | 1,339 | 1,339 | 1,341 | 1,330 | 120,300 |
| May 30, 2025 | 1,340 | 1,339 | 1,339 | 1,350 | 1,330 | 169,300 |
| May 29, 2025 | 1,343 | 1,345 | 1,345 | 1,363 | 1,341 | 156,700 |
| May 28, 2025 | 1,345 | 1,343 | 1,343 | 1,352 | 1,338 | 163,400 |
| May 27, 2025 | 1,349 | 1,345 | 1,345 | 1,360 | 1,344 | 112,000 |
| May 26, 2025 | 1,336 | 1,345 | 1,345 | 1,356 | 1,336 | 168,100 |
| May 23, 2025 | 1,330 | 1,335 | 1,335 | 1,344 | 1,314 | 169,800 |