1,419.00
+14(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,409 | 1,419 | 1,419 | 1,420 | 1,406 | 24,800 |
| August 15, 2025 | 1,392 | 1,405 | 1,405 | 1,406 | 1,380 | 55,600 |
| August 14, 2025 | 1,388 | 1,383 | 1,383 | 1,396 | 1,377 | 32,200 |
| August 13, 2025 | 1,383 | 1,393 | 1,393 | 1,415 | 1,381 | 95,100 |
| August 12, 2025 | 1,405 | 1,430 | 1,430 | 1,433 | 1,401 | 83,100 |
| August 08, 2025 | 1,393 | 1,405 | 1,405 | 1,407 | 1,382 | 33,200 |
| August 07, 2025 | 1,375 | 1,390 | 1,390 | 1,395 | 1,373 | 33,500 |
| August 06, 2025 | 1,374 | 1,373 | 1,373 | 1,383 | 1,369 | 27,700 |
| August 05, 2025 | 1,374 | 1,374 | 1,374 | 1,374 | 1,356 | 30,900 |
| August 04, 2025 | 1,345 | 1,358 | 1,358 | 1,358 | 1,335 | 24,600 |
| August 01, 2025 | 1,345 | 1,353 | 1,353 | 1,362 | 1,342 | 32,500 |
| July 31, 2025 | 1,346 | 1,353 | 1,353 | 1,355 | 1,342 | 24,200 |
| July 30, 2025 | 1,343 | 1,341 | 1,341 | 1,346 | 1,340 | 19,300 |
| July 29, 2025 | 1,338 | 1,334 | 1,334 | 1,345 | 1,334 | 20,500 |
| July 28, 2025 | 1,340 | 1,346 | 1,346 | 1,351 | 1,333 | 24,200 |
| July 25, 2025 | 1,350 | 1,338 | 1,338 | 1,352 | 1,336 | 29,400 |
| July 24, 2025 | 1,347 | 1,354 | 1,354 | 1,359 | 1,345 | 49,200 |
| July 23, 2025 | 1,333 | 1,349 | 1,349 | 1,361 | 1,331 | 104,400 |
| July 22, 2025 | 1,302 | 1,327 | 1,327 | 1,335 | 1,291 | 59,700 |
| July 18, 2025 | 1,304 | 1,290 | 1,290 | 1,304 | 1,288 | 18,800 |
| July 17, 2025 | 1,285 | 1,303 | 1,303 | 1,307 | 1,276 | 39,900 |
| July 16, 2025 | 1,309 | 1,287 | 1,287 | 1,317 | 1,283 | 40,000 |
| July 15, 2025 | 1,307 | 1,310 | 1,310 | 1,311 | 1,301 | 25,900 |
| July 14, 2025 | 1,310 | 1,293 | 1,293 | 1,315 | 1,292 | 34,000 |
| July 11, 2025 | 1,309 | 1,296 | 1,296 | 1,322 | 1,288 | 42,000 |
| July 10, 2025 | 1,317 | 1,310 | 1,310 | 1,317 | 1,302 | 61,900 |
| July 09, 2025 | 1,278 | 1,295 | 1,295 | 1,302 | 1,278 | 43,600 |
| July 08, 2025 | 1,263 | 1,275 | 1,275 | 1,276 | 1,259 | 26,800 |
| July 07, 2025 | 1,272 | 1,257 | 1,257 | 1,272 | 1,253 | 16,800 |
| July 04, 2025 | 1,279 | 1,272 | 1,272 | 1,284 | 1,271 | 12,900 |
| July 03, 2025 | 1,261 | 1,268 | 1,268 | 1,274 | 1,261 | 16,200 |
| July 02, 2025 | 1,249 | 1,256 | 1,256 | 1,263 | 1,246 | 17,300 |
| July 01, 2025 | 1,269 | 1,253 | 1,253 | 1,269 | 1,248 | 16,400 |
| June 30, 2025 | 1,270 | 1,269 | 1,269 | 1,281 | 1,263 | 15,800 |
| June 27, 2025 | 1,268 | 1,275 | 1,275 | 1,278 | 1,268 | 23,800 |
| June 26, 2025 | 1,240 | 1,264 | 1,264 | 1,264 | 1,234 | 28,700 |
| June 25, 2025 | 1,243 | 1,241 | 1,241 | 1,243 | 1,223 | 25,800 |
| June 24, 2025 | 1,251 | 1,243 | 1,243 | 1,251 | 1,235 | 21,000 |
| June 23, 2025 | 1,249 | 1,232 | 1,232 | 1,249 | 1,232 | 12,600 |
| June 20, 2025 | 1,254 | 1,248 | 1,248 | 1,265 | 1,248 | 55,000 |
| June 19, 2025 | 1,241 | 1,244 | 1,244 | 1,244 | 1,234 | 12,200 |
| June 18, 2025 | 1,236 | 1,245 | 1,245 | 1,245 | 1,231 | 17,100 |
| June 17, 2025 | 1,228 | 1,231 | 1,231 | 1,237 | 1,228 | 8,800 |
| June 16, 2025 | 1,233 | 1,233 | 1,233 | 1,233 | 1,223 | 12,700 |
| June 13, 2025 | 1,223 | 1,230 | 1,230 | 1,231 | 1,218 | 36,000 |
| June 12, 2025 | 1,232 | 1,224 | 1,224 | 1,239 | 1,224 | 27,100 |
| June 11, 2025 | 1,223 | 1,239 | 1,239 | 1,240 | 1,223 | 10,800 |
| June 10, 2025 | 1,237 | 1,223 | 1,223 | 1,249 | 1,221 | 31,500 |
| June 09, 2025 | 1,249 | 1,235 | 1,235 | 1,262 | 1,202 | 36,100 |
| June 06, 2025 | 1,237 | 1,256 | 1,256 | 1,264 | 1,235 | 23,400 |
| June 05, 2025 | 1,241 | 1,238 | 1,238 | 1,250 | 1,238 | 16,600 |
| June 04, 2025 | 1,238 | 1,246 | 1,246 | 1,246 | 1,236 | 11,900 |
| June 03, 2025 | 1,246 | 1,237 | 1,237 | 1,246 | 1,229 | 27,600 |
| June 02, 2025 | 1,245 | 1,246 | 1,246 | 1,251 | 1,240 | 22,000 |
| May 30, 2025 | 1,260 | 1,253 | 1,253 | 1,264 | 1,248 | 24,500 |
| May 29, 2025 | 1,266 | 1,268 | 1,268 | 1,272 | 1,256 | 21,000 |
| May 28, 2025 | 1,278 | 1,266 | 1,266 | 1,286 | 1,263 | 27,100 |
| May 27, 2025 | 1,255 | 1,274 | 1,274 | 1,275 | 1,255 | 14,800 |
| May 26, 2025 | 1,259 | 1,255 | 1,255 | 1,270 | 1,255 | 25,500 |
| May 23, 2025 | 1,251 | 1,255 | 1,255 | 1,261 | 1,247 | 30,300 |