1,597.00
+20(+1.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,579 | 1,597 | 1,597 | 1,599 | 1,568 | 189,200 |
| August 15, 2025 | 1,560 | 1,577 | 1,577 | 1,577 | 1,554 | 237,900 |
| August 14, 2025 | 1,535 | 1,542 | 1,542 | 1,564 | 1,535 | 187,200 |
| August 13, 2025 | 1,520 | 1,554 | 1,554 | 1,571 | 1,520 | 225,000 |
| August 12, 2025 | 1,506 | 1,511 | 1,511 | 1,543 | 1,461 | 512,700 |
| August 08, 2025 | 1,620 | 1,638 | 1,638 | 1,639 | 1,607 | 131,400 |
| August 07, 2025 | 1,605 | 1,611 | 1,611 | 1,620 | 1,587 | 149,400 |
| August 06, 2025 | 1,640 | 1,612 | 1,612 | 1,646 | 1,605 | 147,600 |
| August 05, 2025 | 1,648 | 1,638 | 1,638 | 1,648 | 1,614 | 155,000 |
| August 04, 2025 | 1,595 | 1,627 | 1,627 | 1,627 | 1,595 | 86,600 |
| August 01, 2025 | 1,637 | 1,647 | 1,647 | 1,657 | 1,620 | 157,000 |
| July 31, 2025 | 1,621 | 1,635 | 1,635 | 1,660 | 1,617 | 255,700 |
| July 30, 2025 | 1,584 | 1,621 | 1,621 | 1,632 | 1,582 | 211,400 |
| July 29, 2025 | 1,580 | 1,590 | 1,590 | 1,591 | 1,568 | 68,300 |
| July 28, 2025 | 1,589 | 1,593 | 1,593 | 1,599 | 1,576 | 68,300 |
| July 25, 2025 | 1,603 | 1,597 | 1,597 | 1,607 | 1,589 | 52,800 |
| July 24, 2025 | 1,615 | 1,606 | 1,606 | 1,626 | 1,589 | 100,900 |
| July 23, 2025 | 1,570 | 1,599 | 1,599 | 1,601 | 1,551 | 116,000 |
| July 22, 2025 | 1,557 | 1,555 | 1,555 | 1,570 | 1,549 | 79,500 |
| July 18, 2025 | 1,589 | 1,573 | 1,573 | 1,589 | 1,561 | 87,800 |
| July 17, 2025 | 1,546 | 1,587 | 1,587 | 1,587 | 1,546 | 107,100 |
| July 16, 2025 | 1,573 | 1,563 | 1,563 | 1,597 | 1,555 | 125,100 |
| July 15, 2025 | 1,556 | 1,572 | 1,572 | 1,573 | 1,555 | 102,000 |
| July 14, 2025 | 1,565 | 1,562 | 1,562 | 1,580 | 1,559 | 110,100 |
| July 11, 2025 | 1,561 | 1,568 | 1,568 | 1,578 | 1,548 | 94,700 |
| July 10, 2025 | 1,554 | 1,554 | 1,554 | 1,564 | 1,543 | 156,800 |
| July 09, 2025 | 1,563 | 1,562 | 1,562 | 1,576 | 1,555 | 137,100 |
| July 08, 2025 | 1,524 | 1,547 | 1,547 | 1,557 | 1,524 | 140,000 |
| July 07, 2025 | 1,552 | 1,527 | 1,527 | 1,560 | 1,519 | 115,800 |
| July 04, 2025 | 1,610 | 1,568 | 1,568 | 1,611 | 1,565 | 102,400 |
| July 03, 2025 | 1,580 | 1,582 | 1,582 | 1,615 | 1,568 | 200,900 |
| July 02, 2025 | 1,541 | 1,548 | 1,548 | 1,567 | 1,518 | 210,600 |
| July 01, 2025 | 1,605 | 1,576 | 1,576 | 1,610 | 1,562 | 311,800 |
| June 30, 2025 | 1,632 | 1,633 | 1,633 | 1,652 | 1,614 | 381,800 |
| June 27, 2025 | 1,575 | 1,599 | 1,599 | 1,617 | 1,567 | 274,100 |
| June 26, 2025 | 1,557 | 1,573 | 1,546 | 1,574 | 1,540 | 169,300 |
| June 25, 2025 | 1,540 | 1,552 | 1,552 | 1,568 | 1,540 | 122,100 |
| June 24, 2025 | 1,524 | 1,521 | 1,521 | 1,538 | 1,521 | 120,500 |
| June 23, 2025 | 1,527 | 1,506 | 1,505 | 1,533 | 1,490 | 169,000 |
| June 20, 2025 | 1,524 | 1,550 | 1,550 | 1,565 | 1,521 | 414,000 |
| June 19, 2025 | 1,570 | 1,525 | 1,525 | 1,572 | 1,525 | 134,700 |
| June 18, 2025 | 1,576 | 1,572 | 1,572 | 1,592 | 1,556 | 162,100 |
| June 17, 2025 | 1,549 | 1,582 | 1,582 | 1,585 | 1,548 | 169,600 |
| June 16, 2025 | 1,543 | 1,548 | 1,548 | 1,567 | 1,542 | 150,700 |
| June 13, 2025 | 1,564 | 1,542 | 1,542 | 1,571 | 1,542 | 199,600 |
| June 12, 2025 | 1,550 | 1,557 | 1,557 | 1,577 | 1,550 | 168,500 |
| June 11, 2025 | 1,520 | 1,541 | 1,541 | 1,551 | 1,505 | 191,400 |
| June 10, 2025 | 1,490 | 1,513 | 1,513 | 1,551 | 1,488 | 232,700 |
| June 09, 2025 | 1,484 | 1,480 | 1,480 | 1,515 | 1,471 | 222,100 |
| June 06, 2025 | 1,465 | 1,445 | 1,445 | 1,470 | 1,441 | 91,700 |
| June 05, 2025 | 1,450 | 1,457 | 1,457 | 1,470 | 1,447 | 86,500 |
| June 04, 2025 | 1,462 | 1,455 | 1,455 | 1,469 | 1,449 | 87,500 |
| June 03, 2025 | 1,451 | 1,455 | 1,455 | 1,462 | 1,447 | 70,400 |
| June 02, 2025 | 1,484 | 1,451 | 1,451 | 1,484 | 1,442 | 106,700 |
| May 30, 2025 | 1,505 | 1,511 | 1,511 | 1,533 | 1,505 | 119,300 |
| May 29, 2025 | 1,536 | 1,521 | 1,521 | 1,550 | 1,509 | 124,700 |
| May 28, 2025 | 1,516 | 1,515 | 1,515 | 1,536 | 1,490 | 157,200 |
| May 27, 2025 | 1,488 | 1,489 | 1,489 | 1,496 | 1,475 | 69,500 |
| May 26, 2025 | 1,482 | 1,489 | 1,489 | 1,498 | 1,482 | 74,400 |
| May 23, 2025 | 1,483 | 1,480 | 1,480 | 1,497 | 1,468 | 96,900 |