1,720.00
+99(+6.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,615 | 1,720 | 1,720 | 1,720 | 1,615 | 20,300 |
| August 15, 2025 | 1,718 | 1,621 | 1,621 | 1,729 | 1,616 | 17,300 |
| August 14, 2025 | 1,726 | 1,730 | 1,730 | 1,739 | 1,697 | 10,300 |
| August 13, 2025 | 1,708 | 1,727 | 1,727 | 1,788 | 1,708 | 19,400 |
| August 12, 2025 | 1,799 | 1,720 | 1,720 | 1,810 | 1,698 | 40,300 |
| August 08, 2025 | 1,764 | 1,783 | 1,783 | 1,808 | 1,749 | 19,900 |
| August 07, 2025 | 1,715 | 1,764 | 1,764 | 1,765 | 1,705 | 25,600 |
| August 06, 2025 | 1,753 | 1,702 | 1,702 | 1,775 | 1,683 | 28,600 |
| August 05, 2025 | 1,651 | 1,753 | 1,753 | 1,839 | 1,633 | 43,400 |
| August 04, 2025 | 1,585 | 1,642 | 1,642 | 1,645 | 1,564 | 17,200 |
| August 01, 2025 | 1,556 | 1,600 | 1,600 | 1,602 | 1,556 | 9,500 |
| July 31, 2025 | 1,515 | 1,569 | 1,569 | 1,625 | 1,498 | 46,000 |
| July 30, 2025 | 1,407 | 1,507 | 1,507 | 1,535 | 1,402 | 37,600 |
| July 29, 2025 | 1,386 | 1,407 | 1,407 | 1,420 | 1,386 | 13,900 |
| July 28, 2025 | 1,409 | 1,386 | 1,386 | 1,409 | 1,386 | 5,200 |
| July 25, 2025 | 1,384 | 1,395 | 1,395 | 1,415 | 1,383 | 42,500 |
| July 24, 2025 | 1,345 | 1,371 | 1,371 | 1,389 | 1,343 | 19,300 |
| July 23, 2025 | 1,356 | 1,364 | 1,364 | 1,382 | 1,356 | 16,900 |
| July 22, 2025 | 1,344 | 1,379 | 1,379 | 1,409 | 1,330 | 45,500 |
| July 18, 2025 | 1,375 | 1,358 | 1,358 | 1,381 | 1,345 | 24,700 |
| July 17, 2025 | 1,371 | 1,400 | 1,400 | 1,400 | 1,347 | 54,900 |
| July 16, 2025 | 1,400 | 1,418 | 1,418 | 1,490 | 1,330 | 302,100 |
| July 15, 2025 | 1,165 | 1,190 | 1,190 | 1,200 | 1,165 | 28,700 |
| July 14, 2025 | 1,150 | 1,150 | 1,150 | 1,159 | 1,145 | 5,900 |
| July 11, 2025 | 1,156 | 1,147 | 1,147 | 1,160 | 1,142 | 3,300 |
| July 10, 2025 | 1,136 | 1,147 | 1,147 | 1,148 | 1,136 | 1,100 |
| July 09, 2025 | 1,143 | 1,139 | 1,139 | 1,148 | 1,125 | 4,200 |
| July 08, 2025 | 1,118 | 1,143 | 1,143 | 1,146 | 1,118 | 2,600 |
| July 07, 2025 | 1,120 | 1,117 | 1,117 | 1,127 | 1,114 | 2,400 |
| July 04, 2025 | 1,117 | 1,121 | 1,121 | 1,135 | 1,114 | 5,100 |
| July 03, 2025 | 1,118 | 1,119 | 1,119 | 1,144 | 1,118 | 19,400 |
| July 02, 2025 | 1,143 | 1,148 | 1,148 | 1,159 | 1,126 | 11,700 |
| July 01, 2025 | 1,156 | 1,143 | 1,143 | 1,156 | 1,139 | 2,500 |
| June 30, 2025 | 1,150 | 1,156 | 1,156 | 1,159 | 1,137 | 4,300 |
| June 27, 2025 | 1,126 | 1,145 | 1,145 | 1,150 | 1,121 | 8,200 |
| June 26, 2025 | 1,121 | 1,119 | 1,119 | 1,125 | 1,117 | 1,500 |
| June 25, 2025 | 1,121 | 1,125 | 1,125 | 1,127 | 1,119 | 4,500 |
| June 24, 2025 | 1,123 | 1,125 | 1,125 | 1,129 | 1,117 | 1,300 |
| June 23, 2025 | 1,106 | 1,123 | 1,123 | 1,136 | 1,106 | 4,000 |
| June 20, 2025 | 1,118 | 1,106 | 1,106 | 1,118 | 1,106 | 2,900 |
| June 19, 2025 | 1,118 | 1,114 | 1,114 | 1,134 | 1,109 | 4,200 |
| June 18, 2025 | 1,128 | 1,108 | 1,108 | 1,128 | 1,108 | 3,300 |
| June 17, 2025 | 1,125 | 1,128 | 1,128 | 1,128 | 1,119 | 2,800 |
| June 16, 2025 | 1,136 | 1,125 | 1,125 | 1,139 | 1,125 | 3,500 |
| June 13, 2025 | 1,144 | 1,136 | 1,136 | 1,146 | 1,136 | 1,800 |
| June 12, 2025 | 1,146 | 1,144 | 1,144 | 1,146 | 1,139 | 1,700 |
| June 11, 2025 | 1,135 | 1,142 | 1,142 | 1,144 | 1,135 | 3,100 |
| June 10, 2025 | 1,132 | 1,135 | 1,135 | 1,151 | 1,132 | 6,200 |
| June 09, 2025 | 1,116 | 1,132 | 1,132 | 1,150 | 1,116 | 12,600 |
| June 06, 2025 | 1,112 | 1,114 | 1,114 | 1,114 | 1,104 | 6,400 |
| June 05, 2025 | 1,115 | 1,103 | 1,103 | 1,117 | 1,103 | 5,900 |
| June 04, 2025 | 1,103 | 1,107 | 1,107 | 1,115 | 1,103 | 7,600 |
| June 03, 2025 | 1,137 | 1,105 | 1,105 | 1,137 | 1,105 | 13,800 |
| June 02, 2025 | 1,150 | 1,125 | 1,125 | 1,167 | 1,125 | 17,500 |
| May 30, 2025 | 1,153 | 1,166 | 1,166 | 1,172 | 1,151 | 17,600 |
| May 29, 2025 | 1,157 | 1,158 | 1,158 | 1,184 | 1,151 | 51,500 |
| May 28, 2025 | 1,255 | 1,256 | 1,231 | 1,268 | 1,255 | 29,000 |
| May 27, 2025 | 1,244 | 1,250 | 1,225.12 | 1,254 | 1,243 | 18,700 |
| May 26, 2025 | 1,235 | 1,243 | 1,218.26 | 1,243 | 1,235 | 11,100 |
| May 23, 2025 | 1,228 | 1,233 | 1,233 | 1,244 | 1,228 | 12,300 |