1,430.00
+17(+1.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,408 | 1,430 | 1,430 | 1,437 | 1,406 | 522,800 |
| August 21, 2025 | 1,415 | 1,413 | 1,413 | 1,428 | 1,408 | 360,400 |
| August 20, 2025 | 1,475 | 1,429 | 1,429 | 1,475 | 1,426 | 727,300 |
| August 19, 2025 | 1,480 | 1,509 | 1,509 | 1,515 | 1,476 | 595,800 |
| August 18, 2025 | 1,484 | 1,482 | 1,482 | 1,493 | 1,472 | 450,100 |
| August 15, 2025 | 1,470 | 1,486 | 1,486 | 1,507 | 1,468 | 450,100 |
| August 14, 2025 | 1,472 | 1,464 | 1,464 | 1,498 | 1,457 | 445,200 |
| August 13, 2025 | 1,498 | 1,497 | 1,497 | 1,513 | 1,470 | 540,600 |
| August 12, 2025 | 1,487 | 1,487 | 1,487 | 1,590 | 1,472 | 1.25M |
| August 08, 2025 | 1,375 | 1,440 | 1,440 | 1,510 | 1,373 | 851,000 |
| August 07, 2025 | 1,357 | 1,377 | 1,377 | 1,385 | 1,357 | 408,900 |
| August 06, 2025 | 1,361 | 1,360 | 1,360 | 1,376 | 1,358 | 358,100 |
| August 05, 2025 | 1,358 | 1,366 | 1,366 | 1,372 | 1,342 | 319,600 |
| August 04, 2025 | 1,348 | 1,342 | 1,342 | 1,358 | 1,327 | 525,800 |
| August 01, 2025 | 1,378 | 1,397 | 1,397 | 1,406 | 1,378 | 506,600 |
| July 31, 2025 | 1,383 | 1,395 | 1,395 | 1,403 | 1,383 | 287,400 |
| July 30, 2025 | 1,373 | 1,378 | 1,378 | 1,381 | 1,360 | 318,900 |
| July 29, 2025 | 1,362 | 1,362 | 1,362 | 1,385 | 1,362 | 410,900 |
| July 28, 2025 | 1,363 | 1,368 | 1,368 | 1,374 | 1,353 | 621,300 |
| July 25, 2025 | 1,375 | 1,373 | 1,373 | 1,375 | 1,357 | 480,400 |
| July 24, 2025 | 1,396 | 1,376 | 1,376 | 1,397 | 1,375 | 436,200 |
| July 23, 2025 | 1,376 | 1,400 | 1,400 | 1,409 | 1,369 | 492,200 |
| July 22, 2025 | 1,385 | 1,368 | 1,368 | 1,391 | 1,360 | 566,300 |
| July 18, 2025 | 1,400 | 1,385 | 1,385 | 1,413 | 1,383 | 417,000 |
| July 17, 2025 | 1,397 | 1,408 | 1,408 | 1,408 | 1,367 | 537,500 |
| July 16, 2025 | 1,410 | 1,399 | 1,399 | 1,428 | 1,397 | 397,000 |
| July 15, 2025 | 1,392 | 1,422 | 1,422 | 1,423 | 1,385 | 404,200 |
| July 14, 2025 | 1,415 | 1,394 | 1,394 | 1,421 | 1,394 | 287,800 |
| July 11, 2025 | 1,413 | 1,422 | 1,422 | 1,437 | 1,405 | 381,800 |
| July 10, 2025 | 1,400 | 1,400 | 1,400 | 1,404 | 1,386 | 344,500 |
| July 09, 2025 | 1,431 | 1,398 | 1,398 | 1,431 | 1,398 | 308,400 |
| July 08, 2025 | 1,409 | 1,409 | 1,409 | 1,427 | 1,406 | 268,400 |
| July 07, 2025 | 1,420 | 1,409 | 1,409 | 1,427 | 1,394 | 313,900 |
| July 04, 2025 | 1,447 | 1,422 | 1,422 | 1,447 | 1,417 | 255,000 |
| July 03, 2025 | 1,429 | 1,433 | 1,433 | 1,439 | 1,418 | 285,200 |
| July 02, 2025 | 1,428 | 1,442 | 1,442 | 1,449 | 1,425 | 251,100 |
| July 01, 2025 | 1,461 | 1,441 | 1,441 | 1,471 | 1,434 | 320,500 |
| June 30, 2025 | 1,504 | 1,479 | 1,479 | 1,523 | 1,478 | 444,000 |
| June 27, 2025 | 1,486 | 1,471 | 1,471 | 1,495 | 1,466 | 309,200 |
| June 26, 2025 | 1,468 | 1,478 | 1,478 | 1,486 | 1,465 | 286,500 |
| June 25, 2025 | 1,474 | 1,464 | 1,464 | 1,486 | 1,459 | 320,100 |
| June 24, 2025 | 1,440 | 1,463 | 1,463 | 1,474 | 1,430 | 546,300 |
| June 23, 2025 | 1,370 | 1,410 | 1,410 | 1,423 | 1,362 | 534,600 |
| June 20, 2025 | 1,398 | 1,398 | 1,398 | 1,417 | 1,394 | 973,900 |
| June 19, 2025 | 1,420 | 1,408 | 1,408 | 1,434 | 1,405 | 544,000 |
| June 18, 2025 | 1,455 | 1,419 | 1,419 | 1,462 | 1,414 | 559,000 |
| June 17, 2025 | 1,475 | 1,466 | 1,466 | 1,483 | 1,460 | 306,000 |
| June 16, 2025 | 1,435 | 1,452 | 1,452 | 1,452 | 1,428 | 297,200 |
| June 13, 2025 | 1,476 | 1,439 | 1,439 | 1,481 | 1,423 | 405,000 |
| June 12, 2025 | 1,481 | 1,471 | 1,471 | 1,501 | 1,469 | 297,900 |
| June 11, 2025 | 1,465 | 1,480 | 1,480 | 1,488 | 1,456 | 280,700 |
| June 10, 2025 | 1,449 | 1,447 | 1,447 | 1,479 | 1,441 | 265,700 |
| June 09, 2025 | 1,432 | 1,424 | 1,424 | 1,444 | 1,424 | 220,300 |
| June 06, 2025 | 1,448 | 1,433 | 1,433 | 1,448 | 1,428 | 267,900 |
| June 05, 2025 | 1,449 | 1,438 | 1,438 | 1,463 | 1,430 | 340,600 |
| June 04, 2025 | 1,455 | 1,460 | 1,460 | 1,467 | 1,447 | 206,900 |
| June 03, 2025 | 1,459 | 1,445 | 1,445 | 1,462 | 1,435 | 245,000 |
| June 02, 2025 | 1,465 | 1,458 | 1,458 | 1,474 | 1,444 | 318,700 |
| May 30, 2025 | 1,515 | 1,485 | 1,485 | 1,515 | 1,483 | 377,400 |
| May 29, 2025 | 1,499 | 1,516 | 1,516 | 1,519 | 1,478 | 1.04M |