1,619.00
+31(+1.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,604 | 1,619 | 1,619 | 1,626 | 1,600 | 69,500 |
| August 15, 2025 | 1,562 | 1,588 | 1,588 | 1,595 | 1,550 | 70,800 |
| August 14, 2025 | 1,551 | 1,551 | 1,551 | 1,560 | 1,534 | 56,000 |
| August 13, 2025 | 1,561 | 1,551 | 1,551 | 1,568 | 1,547 | 71,200 |
| August 12, 2025 | 1,550 | 1,561 | 1,561 | 1,571 | 1,547 | 125,400 |
| August 08, 2025 | 1,539 | 1,540 | 1,540 | 1,558 | 1,539 | 46,700 |
| August 07, 2025 | 1,543 | 1,538 | 1,538 | 1,555 | 1,520 | 58,100 |
| August 06, 2025 | 1,515 | 1,540 | 1,540 | 1,543 | 1,513 | 75,200 |
| August 05, 2025 | 1,480 | 1,501 | 1,501 | 1,511 | 1,466 | 65,000 |
| August 04, 2025 | 1,464 | 1,472 | 1,472 | 1,479 | 1,455 | 42,400 |
| August 01, 2025 | 1,500 | 1,494 | 1,494 | 1,525 | 1,494 | 54,700 |
| July 31, 2025 | 1,482 | 1,496 | 1,496 | 1,521 | 1,482 | 69,600 |
| July 30, 2025 | 1,495 | 1,473 | 1,473 | 1,497 | 1,452 | 230,800 |
| July 29, 2025 | 1,450 | 1,483 | 1,483 | 1,487 | 1,450 | 89,000 |
| July 28, 2025 | 1,450 | 1,460 | 1,460 | 1,463 | 1,442 | 88,900 |
| July 25, 2025 | 1,464 | 1,449 | 1,449 | 1,464 | 1,425 | 104,900 |
| July 24, 2025 | 1,449 | 1,456 | 1,456 | 1,468 | 1,442 | 92,200 |
| July 23, 2025 | 1,451 | 1,439 | 1,439 | 1,463 | 1,432 | 92,600 |
| July 22, 2025 | 1,445 | 1,446 | 1,446 | 1,482 | 1,442 | 90,400 |
| July 18, 2025 | 1,428 | 1,453 | 1,453 | 1,459 | 1,428 | 41,400 |
| July 17, 2025 | 1,441 | 1,428 | 1,428 | 1,446 | 1,422 | 67,000 |
| July 16, 2025 | 1,476 | 1,453 | 1,453 | 1,476 | 1,447 | 53,800 |
| July 15, 2025 | 1,448 | 1,471 | 1,471 | 1,475 | 1,444 | 127,700 |
| July 14, 2025 | 1,417 | 1,449 | 1,449 | 1,453 | 1,401 | 250,800 |
| July 11, 2025 | 1,400 | 1,387 | 1,387 | 1,405 | 1,387 | 70,800 |
| July 10, 2025 | 1,401 | 1,387 | 1,387 | 1,403 | 1,376 | 54,300 |
| July 09, 2025 | 1,379 | 1,393 | 1,393 | 1,405 | 1,370 | 45,200 |
| July 08, 2025 | 1,343 | 1,379 | 1,379 | 1,381 | 1,343 | 57,600 |
| July 07, 2025 | 1,351 | 1,350 | 1,350 | 1,358 | 1,333 | 45,500 |
| July 04, 2025 | 1,358 | 1,351 | 1,351 | 1,364 | 1,347 | 28,200 |
| July 03, 2025 | 1,343 | 1,354 | 1,354 | 1,359 | 1,338 | 20,800 |
| July 02, 2025 | 1,332 | 1,350 | 1,350 | 1,362 | 1,331 | 25,000 |
| July 01, 2025 | 1,375 | 1,356 | 1,356 | 1,375 | 1,351 | 35,700 |
| June 30, 2025 | 1,380 | 1,380 | 1,380 | 1,392 | 1,372 | 51,700 |
| June 27, 2025 | 1,380 | 1,380 | 1,380 | 1,386 | 1,372 | 43,300 |
| June 26, 2025 | 1,351 | 1,370 | 1,370 | 1,370 | 1,351 | 36,500 |
| June 25, 2025 | 1,343 | 1,351 | 1,351 | 1,360 | 1,339 | 23,300 |
| June 24, 2025 | 1,371 | 1,357 | 1,357 | 1,371 | 1,349 | 27,800 |
| June 23, 2025 | 1,360 | 1,349 | 1,349 | 1,365 | 1,347 | 20,800 |
| June 20, 2025 | 1,360 | 1,370 | 1,370 | 1,376 | 1,360 | 36,200 |
| June 19, 2025 | 1,359 | 1,368 | 1,368 | 1,374 | 1,355 | 21,900 |
| June 18, 2025 | 1,384 | 1,369 | 1,369 | 1,408 | 1,359 | 54,700 |
| June 17, 2025 | 1,358 | 1,384 | 1,384 | 1,390 | 1,356 | 60,700 |
| June 16, 2025 | 1,350 | 1,339 | 1,339 | 1,354 | 1,331 | 26,800 |
| June 13, 2025 | 1,337 | 1,338 | 1,338 | 1,345 | 1,314 | 63,200 |
| June 12, 2025 | 1,322 | 1,326 | 1,326 | 1,356 | 1,317 | 63,200 |
| June 11, 2025 | 1,327 | 1,330 | 1,330 | 1,331 | 1,302 | 35,200 |
| June 10, 2025 | 1,325 | 1,330 | 1,330 | 1,341 | 1,321 | 37,300 |
| June 09, 2025 | 1,342 | 1,331 | 1,331 | 1,345 | 1,327 | 31,100 |
| June 06, 2025 | 1,327 | 1,335 | 1,335 | 1,343 | 1,326 | 56,800 |
| June 05, 2025 | 1,325 | 1,327 | 1,327 | 1,331 | 1,312 | 39,100 |
| June 04, 2025 | 1,283 | 1,335 | 1,335 | 1,336 | 1,280 | 92,500 |
| June 03, 2025 | 1,272 | 1,283 | 1,283 | 1,298 | 1,271 | 65,200 |
| June 02, 2025 | 1,269 | 1,272 | 1,272 | 1,283 | 1,254 | 55,000 |
| May 30, 2025 | 1,272 | 1,293 | 1,293 | 1,299 | 1,268 | 69,100 |
| May 29, 2025 | 1,282 | 1,290 | 1,290 | 1,307 | 1,280 | 129,200 |
| May 28, 2025 | 1,333 | 1,308 | 1,288 | 1,338 | 1,306 | 126,800 |
| May 27, 2025 | 1,295 | 1,322 | 1,301.79 | 1,324 | 1,295 | 64,000 |
| May 26, 2025 | 1,292 | 1,293 | 1,273.23 | 1,299 | 1,291 | 31,900 |
| May 23, 2025 | 1,290 | 1,289 | 1,289 | 1,293 | 1,281 | 40,000 |