1,587.00
+12(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,670 | 1,587 | 1,587 | 1,700 | 1,575 | 1.19M |
| August 21, 2025 | 1,530 | 1,575 | 1,575 | 1,585 | 1,525 | 640,700 |
| August 20, 2025 | 1,490 | 1,521 | 1,521 | 1,544 | 1,479 | 471,100 |
| August 19, 2025 | 1,500 | 1,501 | 1,501 | 1,514 | 1,489 | 415,900 |
| August 18, 2025 | 1,485 | 1,496 | 1,492 | 1,496 | 1,456 | 528,300 |
| August 15, 2025 | 1,471 | 1,484 | 1,484 | 1,495 | 1,467 | 312,800 |
| August 14, 2025 | 1,477 | 1,477 | 1,477 | 1,509 | 1,458 | 515,600 |
| August 13, 2025 | 1,470 | 1,473 | 1,473 | 1,489 | 1,452 | 404,800 |
| August 12, 2025 | 1,485 | 1,468 | 1,468 | 1,485 | 1,459 | 514,300 |
| August 08, 2025 | 1,491 | 1,468 | 1,468 | 1,492 | 1,465 | 421,800 |
| August 07, 2025 | 1,465 | 1,497 | 1,497 | 1,497 | 1,462 | 536,200 |
| August 06, 2025 | 1,441 | 1,475 | 1,475 | 1,489 | 1,439 | 697,200 |
| August 05, 2025 | 1,435 | 1,425 | 1,425 | 1,455 | 1,411 | 612,400 |
| August 04, 2025 | 1,372 | 1,394 | 1,394 | 1,407 | 1,350 | 804,300 |
| August 01, 2025 | 1,367 | 1,385 | 1,385 | 1,425 | 1,330 | 1.19M |
| July 31, 2025 | 1,356 | 1,377 | 1,377 | 1,379 | 1,348 | 579,100 |
| July 30, 2025 | 1,320 | 1,370 | 1,370 | 1,377 | 1,320 | 606,700 |
| July 29, 2025 | 1,327 | 1,320 | 1,320 | 1,336 | 1,317 | 333,000 |
| July 28, 2025 | 1,333 | 1,345 | 1,345 | 1,345 | 1,321 | 432,600 |
| July 25, 2025 | 1,350 | 1,332 | 1,332 | 1,359 | 1,328 | 541,900 |
| July 24, 2025 | 1,317 | 1,329 | 1,329 | 1,340 | 1,307 | 593,000 |
| July 23, 2025 | 1,280 | 1,287 | 1,287 | 1,305 | 1,277 | 503,100 |
| July 22, 2025 | 1,270 | 1,271 | 1,271 | 1,289 | 1,266 | 229,200 |
| July 18, 2025 | 1,279 | 1,266 | 1,266 | 1,279 | 1,266 | 172,000 |
| July 17, 2025 | 1,268 | 1,270 | 1,270 | 1,283 | 1,265 | 277,300 |
| July 16, 2025 | 1,294 | 1,268 | 1,268 | 1,303 | 1,268 | 325,100 |
| July 15, 2025 | 1,304 | 1,290 | 1,290 | 1,319 | 1,288 | 381,600 |
| July 14, 2025 | 1,291 | 1,298 | 1,298 | 1,302 | 1,286 | 301,700 |
| July 11, 2025 | 1,280 | 1,289 | 1,289 | 1,310 | 1,274 | 421,400 |
| July 10, 2025 | 1,300 | 1,275 | 1,275 | 1,304 | 1,272 | 371,100 |
| July 09, 2025 | 1,296 | 1,306 | 1,306 | 1,308 | 1,293 | 327,900 |
| July 08, 2025 | 1,260 | 1,291 | 1,291 | 1,303 | 1,258 | 322,400 |
| July 07, 2025 | 1,285 | 1,266 | 1,266 | 1,290 | 1,266 | 291,500 |
| July 04, 2025 | 1,319 | 1,300 | 1,300 | 1,319 | 1,278 | 311,800 |
| July 03, 2025 | 1,300 | 1,306 | 1,306 | 1,319 | 1,299 | 273,900 |
| July 02, 2025 | 1,290 | 1,304 | 1,304 | 1,322 | 1,276 | 409,500 |
| July 01, 2025 | 1,316 | 1,303 | 1,303 | 1,328 | 1,300 | 406,500 |
| June 30, 2025 | 1,340 | 1,307 | 1,307 | 1,365 | 1,305 | 798,500 |
| June 27, 2025 | 1,320 | 1,325 | 1,325 | 1,348 | 1,303 | 984,900 |
| June 26, 2025 | 1,299 | 1,305 | 1,305 | 1,309 | 1,290 | 446,600 |
| June 25, 2025 | 1,311 | 1,293 | 1,293 | 1,311 | 1,276 | 582,300 |
| June 24, 2025 | 1,324 | 1,312 | 1,312 | 1,328 | 1,298 | 636,900 |
| June 23, 2025 | 1,284 | 1,314 | 1,314 | 1,320 | 1,275 | 779,900 |
| June 20, 2025 | 1,280 | 1,284 | 1,284 | 1,302 | 1,266 | 626,900 |
| June 19, 2025 | 1,290 | 1,283 | 1,283 | 1,304 | 1,255 | 654,800 |
| June 18, 2025 | 1,290 | 1,292 | 1,292 | 1,310 | 1,281 | 600,600 |
| June 17, 2025 | 1,290 | 1,297 | 1,297 | 1,314 | 1,282 | 838,100 |
| June 16, 2025 | 1,230 | 1,287 | 1,287 | 1,305 | 1,228 | 1.19M |
| June 13, 2025 | 1,276 | 1,229 | 1,229 | 1,300 | 1,206 | 2.06M |
| June 12, 2025 | 1,118 | 1,298 | 1,298 | 1,350 | 1,106 | 10.13M |
| June 11, 2025 | 1,106 | 1,120 | 1,120 | 1,125 | 1,100 | 505,200 |
| June 10, 2025 | 1,080 | 1,093 | 1,093 | 1,108 | 1,068 | 532,900 |
| June 09, 2025 | 1,090 | 1,079 | 1,079 | 1,095 | 1,073 | 315,500 |
| June 06, 2025 | 1,089 | 1,087 | 1,087 | 1,095 | 1,066 | 408,300 |
| June 05, 2025 | 1,100 | 1,100 | 1,100 | 1,110 | 1,082 | 224,100 |
| June 04, 2025 | 1,110 | 1,105 | 1,105 | 1,111 | 1,089 | 305,600 |
| June 03, 2025 | 1,130 | 1,101 | 1,101 | 1,136 | 1,090 | 431,000 |
| June 02, 2025 | 1,134 | 1,131 | 1,131 | 1,156 | 1,114 | 375,900 |
| May 30, 2025 | 1,165 | 1,141 | 1,141 | 1,176 | 1,134 | 765,900 |
| May 29, 2025 | 1,115 | 1,150 | 1,150 | 1,162 | 1,115 | 915,900 |