1,125.00
+38(+3.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,104 | 1,125 | 1,125 | 1,132 | 1,104 | 145,300 |
| August 15, 2025 | 1,086 | 1,087 | 1,087 | 1,098 | 1,079 | 67,900 |
| August 14, 2025 | 1,055 | 1,083 | 1,083 | 1,083 | 1,049 | 51,700 |
| August 13, 2025 | 1,066 | 1,060 | 1,060 | 1,072 | 1,048 | 45,600 |
| August 12, 2025 | 1,054 | 1,063 | 1,063 | 1,075 | 1,054 | 69,400 |
| August 08, 2025 | 1,074 | 1,054 | 1,054 | 1,074 | 1,054 | 34,700 |
| August 07, 2025 | 1,068 | 1,074 | 1,074 | 1,077 | 1,050 | 61,900 |
| August 06, 2025 | 1,056 | 1,071 | 1,071 | 1,078 | 1,055 | 61,300 |
| August 05, 2025 | 1,032 | 1,056 | 1,056 | 1,058 | 1,024 | 81,900 |
| August 04, 2025 | 1,001 | 1,020 | 1,020 | 1,035 | 986 | 85,100 |
| August 01, 2025 | 1,000 | 1,020 | 1,020 | 1,020 | 1,000 | 94,000 |
| July 31, 2025 | 1,000 | 1,000 | 1,000 | 1,004 | 993 | 60,700 |
| July 30, 2025 | 963 | 997 | 997 | 1,000 | 963 | 58,900 |
| July 29, 2025 | 986 | 970 | 965 | 987 | 961 | 104,100 |
| July 28, 2025 | 992 | 987 | 981.91 | 1,001 | 984 | 57,700 |
| July 25, 2025 | 990 | 982 | 976.94 | 1,000 | 982 | 48,200 |
| July 24, 2025 | 1,002 | 980 | 974.95 | 1,005 | 975 | 105,400 |
| July 23, 2025 | 1,024 | 1,001 | 995.84 | 1,028 | 998 | 83,100 |
| July 22, 2025 | 1,001 | 1,017 | 1,017 | 1,018 | 1,000 | 84,800 |
| July 18, 2025 | 1,007 | 1,002 | 1,002 | 1,019 | 986 | 95,800 |
| July 17, 2025 | 1,007 | 1,013 | 1,013 | 1,027 | 1,007 | 40,600 |
| July 16, 2025 | 1,014 | 1,017 | 1,017 | 1,018 | 1,001 | 66,300 |
| July 15, 2025 | 1,029 | 1,021 | 1,021 | 1,032 | 1,008 | 71,100 |
| July 14, 2025 | 1,000 | 1,022 | 1,022 | 1,033 | 1,000 | 67,400 |
| July 11, 2025 | 1,017 | 1,002 | 1,002 | 1,034 | 998 | 110,100 |
| July 10, 2025 | 1,035 | 1,024 | 1,024 | 1,035 | 1,015 | 72,300 |
| July 09, 2025 | 1,010 | 1,025 | 1,025 | 1,026 | 988 | 120,600 |
| July 08, 2025 | 981 | 995 | 995 | 1,000 | 955 | 166,200 |
| July 07, 2025 | 953 | 973 | 973 | 973 | 937 | 130,900 |
| July 04, 2025 | 942 | 923 | 923 | 943 | 921 | 56,000 |
| July 03, 2025 | 933 | 933 | 933 | 945 | 911 | 116,200 |
| July 02, 2025 | 965 | 930 | 930 | 966 | 930 | 137,700 |
| July 01, 2025 | 981 | 966 | 966 | 997 | 965 | 58,900 |
| June 30, 2025 | 980 | 980 | 980 | 993 | 971 | 56,200 |
| June 27, 2025 | 1,005 | 970 | 970 | 1,008 | 966 | 141,900 |
| June 26, 2025 | 1,022 | 1,005 | 1,005 | 1,028 | 998 | 56,000 |
| June 25, 2025 | 1,043 | 1,022 | 1,022 | 1,043 | 997 | 88,400 |
| June 24, 2025 | 1,003 | 1,030 | 1,030 | 1,045 | 1,003 | 78,300 |
| June 23, 2025 | 1,002 | 1,003 | 1,003 | 1,021 | 992 | 102,100 |
| June 20, 2025 | 1,017 | 1,005 | 1,005 | 1,025 | 1,001 | 75,800 |
| June 19, 2025 | 1,027 | 1,015 | 1,015 | 1,038 | 1,003 | 147,700 |
| June 18, 2025 | 1,049 | 1,037 | 1,037 | 1,079 | 1,030 | 184,300 |
| June 17, 2025 | 1,090 | 1,042 | 1,042 | 1,109 | 1,028 | 723,100 |
| June 16, 2025 | 1,013 | 1,051 | 1,051 | 1,051 | 1,005 | 561,400 |
| June 13, 2025 | 946 | 901 | 901 | 959 | 880 | 477,700 |
| June 12, 2025 | 969 | 959 | 959 | 987 | 910 | 405,300 |
| June 11, 2025 | 950 | 969 | 969 | 969 | 934 | 196,000 |
| June 10, 2025 | 902 | 920 | 920 | 924 | 896 | 116,400 |
| June 09, 2025 | 869 | 897 | 897 | 897 | 869 | 61,400 |
| June 06, 2025 | 878 | 868 | 868 | 878 | 867 | 45,100 |
| June 05, 2025 | 883 | 879 | 879 | 892 | 877 | 39,200 |
| June 04, 2025 | 874 | 883 | 883 | 890 | 873 | 47,500 |
| June 03, 2025 | 887 | 876 | 876 | 895 | 875 | 32,500 |
| June 02, 2025 | 889 | 883 | 883 | 897 | 876 | 47,600 |
| May 30, 2025 | 899 | 889 | 889 | 907 | 875 | 75,400 |
| May 29, 2025 | 908 | 904 | 904 | 918 | 891 | 77,600 |
| May 28, 2025 | 895 | 905 | 905 | 915 | 890 | 80,300 |
| May 27, 2025 | 890 | 895 | 895 | 904 | 885 | 76,500 |
| May 26, 2025 | 875 | 889 | 889 | 895 | 867 | 104,000 |
| May 23, 2025 | 839 | 875 | 875 | 879 | 839 | 103,300 |