1,335.00
+7(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,324 | 1,328 | 1,328 | 1,338 | 1,322 | 194,600 |
| August 18, 2025 | 1,318 | 1,321 | 1,321 | 1,328 | 1,312 | 187,500 |
| August 15, 2025 | 1,318 | 1,321 | 1,321 | 1,321 | 1,304 | 157,900 |
| August 14, 2025 | 1,330 | 1,310 | 1,310 | 1,333 | 1,303 | 182,500 |
| August 13, 2025 | 1,341 | 1,330 | 1,330 | 1,344 | 1,327 | 269,300 |
| August 12, 2025 | 1,333 | 1,341 | 1,341 | 1,350 | 1,322 | 355,700 |
| August 08, 2025 | 1,297 | 1,333 | 1,333 | 1,333 | 1,285 | 501,000 |
| August 07, 2025 | 1,276 | 1,306 | 1,306 | 1,325 | 1,266 | 1.06M |
| August 06, 2025 | 1,180 | 1,196 | 1,196 | 1,196 | 1,180 | 342,100 |
| August 05, 2025 | 1,157 | 1,180 | 1,180 | 1,182 | 1,157 | 224,000 |
| August 04, 2025 | 1,155 | 1,156 | 1,156 | 1,156 | 1,136 | 275,200 |
| August 01, 2025 | 1,166 | 1,167 | 1,167 | 1,179 | 1,165 | 187,000 |
| July 31, 2025 | 1,168 | 1,169 | 1,169 | 1,176 | 1,167 | 172,300 |
| July 30, 2025 | 1,162 | 1,170 | 1,170 | 1,172 | 1,160 | 138,900 |
| July 29, 2025 | 1,155 | 1,162 | 1,162 | 1,180 | 1,154 | 243,600 |
| July 28, 2025 | 1,158 | 1,161 | 1,161 | 1,164 | 1,149 | 248,700 |
| July 25, 2025 | 1,162 | 1,158 | 1,158 | 1,174 | 1,153 | 244,900 |
| July 24, 2025 | 1,165 | 1,177 | 1,177 | 1,177 | 1,161 | 318,900 |
| July 23, 2025 | 1,150 | 1,161 | 1,161 | 1,163 | 1,141 | 335,000 |
| July 22, 2025 | 1,148 | 1,140 | 1,140 | 1,159 | 1,137 | 251,100 |
| July 18, 2025 | 1,152 | 1,148 | 1,148 | 1,153 | 1,143 | 212,300 |
| July 17, 2025 | 1,151 | 1,146 | 1,146 | 1,153 | 1,146 | 162,500 |
| July 16, 2025 | 1,150 | 1,152 | 1,152 | 1,154 | 1,146 | 118,500 |
| July 15, 2025 | 1,152 | 1,152 | 1,152 | 1,152 | 1,145 | 146,800 |
| July 14, 2025 | 1,150 | 1,152 | 1,152 | 1,159 | 1,145 | 214,400 |
| July 11, 2025 | 1,120 | 1,143 | 1,143 | 1,157 | 1,120 | 322,400 |
| July 10, 2025 | 1,121 | 1,124 | 1,124 | 1,126 | 1,113 | 248,200 |
| July 09, 2025 | 1,116 | 1,131 | 1,131 | 1,133 | 1,110 | 301,300 |
| July 08, 2025 | 1,102 | 1,117 | 1,117 | 1,117 | 1,100 | 282,900 |
| July 07, 2025 | 1,118 | 1,100 | 1,100 | 1,120 | 1,100 | 230,800 |
| July 04, 2025 | 1,130 | 1,113 | 1,113 | 1,130 | 1,112 | 271,600 |
| July 03, 2025 | 1,125 | 1,130 | 1,130 | 1,138 | 1,122 | 274,100 |
| July 02, 2025 | 1,120 | 1,121 | 1,121 | 1,126 | 1,112 | 298,000 |
| July 01, 2025 | 1,132 | 1,134 | 1,134 | 1,139 | 1,124 | 261,000 |
| June 30, 2025 | 1,134 | 1,146 | 1,146 | 1,171 | 1,133 | 700,700 |
| June 27, 2025 | 1,204 | 1,129 | 1,129 | 1,204 | 1,116 | 1.07M |
| June 26, 2025 | 1,072 | 1,084 | 1,084 | 1,088 | 1,072 | 1.54M |
| June 25, 2025 | 1,072 | 1,070 | 1,070 | 1,078 | 1,066 | 1.21M |
| June 24, 2025 | 1,096 | 1,072 | 1,072 | 1,096 | 1,072 | 1.7M |
| June 23, 2025 | 1,104 | 1,090 | 1,090 | 1,106 | 1,090 | 1.24M |
| June 20, 2025 | 1,110 | 1,104 | 1,104 | 1,114 | 1,104 | 3.67M |
| June 19, 2025 | 1,108 | 1,108 | 1,108 | 1,110 | 1,102 | 1.06M |
| June 18, 2025 | 1,112 | 1,108 | 1,108 | 1,114 | 1,108 | 885,000 |
| June 17, 2025 | 1,114 | 1,110 | 1,110 | 1,120 | 1,110 | 1.19M |
| June 16, 2025 | 1,126 | 1,114 | 1,114 | 1,128 | 1,112 | 1.29M |
| June 13, 2025 | 1,122 | 1,114 | 1,114 | 1,124 | 1,110 | 1.39M |
| June 12, 2025 | 1,124 | 1,122 | 1,122 | 1,130 | 1,112 | 1.34M |
| June 11, 2025 | 1,118 | 1,128 | 1,128 | 1,132 | 1,116 | 1.18M |
| June 10, 2025 | 1,116 | 1,118 | 1,118 | 1,126 | 1,112 | 1.48M |
| June 09, 2025 | 1,110 | 1,114 | 1,114 | 1,116 | 1,108 | 1.17M |
| June 06, 2025 | 1,110 | 1,108 | 1,108 | 1,112 | 1,104 | 855,000 |
| June 05, 2025 | 1,104 | 1,106 | 1,106 | 1,106 | 1,100 | 992,500 |
| June 04, 2025 | 1,102 | 1,106 | 1,106 | 1,116 | 1,096 | 1.57M |
| June 03, 2025 | 1,114 | 1,098 | 1,098 | 1,114 | 1,090 | 2.27M |
| June 02, 2025 | 1,108 | 1,114 | 1,114 | 1,116 | 1,090 | 2.37M |
| May 30, 2025 | 1,118 | 1,114 | 1,114 | 1,126 | 1,108 | 9.48M |
| May 29, 2025 | 1,118 | 1,122 | 1,122 | 1,132 | 1,116 | 5.45M |
| May 28, 2025 | 1,130 | 1,120 | 1,120 | 1,132 | 1,112 | 6.14M |
| May 27, 2025 | 1,096 | 1,120 | 1,120 | 1,124 | 1,096 | 426,500 |
| May 26, 2025 | 1,094 | 1,096 | 1,096 | 1,110 | 1,092 | 405,000 |