1,385.00
+15(+1.09%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,376 | 1,385 | 1,385 | 1,385 | 1,371 | 50,300 |
| August 15, 2025 | 1,354 | 1,370 | 1,370 | 1,372 | 1,348 | 92,100 |
| August 14, 2025 | 1,342 | 1,346 | 1,346 | 1,348 | 1,336 | 34,800 |
| August 13, 2025 | 1,337 | 1,335 | 1,335 | 1,350 | 1,329 | 108,100 |
| August 12, 2025 | 1,337 | 1,324 | 1,324 | 1,349 | 1,306 | 304,200 |
| August 08, 2025 | 1,419 | 1,417 | 1,417 | 1,421 | 1,410 | 61,000 |
| August 07, 2025 | 1,401 | 1,415 | 1,415 | 1,419 | 1,396 | 48,800 |
| August 06, 2025 | 1,418 | 1,395 | 1,395 | 1,420 | 1,385 | 84,600 |
| August 05, 2025 | 1,401 | 1,407 | 1,407 | 1,419 | 1,396 | 33,100 |
| August 04, 2025 | 1,330 | 1,404 | 1,404 | 1,410 | 1,327 | 147,800 |
| August 01, 2025 | 1,360 | 1,355 | 1,355 | 1,366 | 1,345 | 82,700 |
| July 31, 2025 | 1,360 | 1,360 | 1,360 | 1,360 | 1,352 | 42,600 |
| July 30, 2025 | 1,361 | 1,355 | 1,355 | 1,364 | 1,351 | 27,600 |
| July 29, 2025 | 1,372 | 1,359 | 1,359 | 1,375 | 1,356 | 35,500 |
| July 28, 2025 | 1,360 | 1,372 | 1,372 | 1,380 | 1,360 | 64,300 |
| July 25, 2025 | 1,359 | 1,356 | 1,356 | 1,363 | 1,353 | 39,100 |
| July 24, 2025 | 1,370 | 1,365 | 1,365 | 1,370 | 1,354 | 55,800 |
| July 23, 2025 | 1,332 | 1,367 | 1,367 | 1,370 | 1,332 | 129,700 |
| July 22, 2025 | 1,301 | 1,327 | 1,327 | 1,327 | 1,301 | 57,600 |
| July 18, 2025 | 1,318 | 1,302 | 1,302 | 1,318 | 1,301 | 41,600 |
| July 17, 2025 | 1,313 | 1,311 | 1,311 | 1,318 | 1,308 | 36,400 |
| July 16, 2025 | 1,329 | 1,311 | 1,311 | 1,333 | 1,311 | 29,900 |
| July 15, 2025 | 1,345 | 1,330 | 1,330 | 1,345 | 1,322 | 50,400 |
| July 14, 2025 | 1,346 | 1,342 | 1,342 | 1,350 | 1,333 | 30,400 |
| July 11, 2025 | 1,348 | 1,344 | 1,344 | 1,350 | 1,339 | 36,500 |
| July 10, 2025 | 1,349 | 1,339 | 1,339 | 1,354 | 1,333 | 32,700 |
| July 09, 2025 | 1,340 | 1,350 | 1,350 | 1,361 | 1,330 | 64,500 |
| July 08, 2025 | 1,304 | 1,332 | 1,332 | 1,333 | 1,304 | 55,300 |
| July 07, 2025 | 1,303 | 1,300 | 1,300 | 1,306 | 1,290 | 40,200 |
| July 04, 2025 | 1,309 | 1,311 | 1,311 | 1,313 | 1,300 | 27,000 |
| July 03, 2025 | 1,280 | 1,296 | 1,296 | 1,296 | 1,280 | 30,200 |
| July 02, 2025 | 1,279 | 1,286 | 1,286 | 1,290 | 1,275 | 38,900 |
| July 01, 2025 | 1,315 | 1,279 | 1,279 | 1,315 | 1,279 | 30,700 |
| June 30, 2025 | 1,305 | 1,320 | 1,320 | 1,339 | 1,300 | 122,000 |
| June 27, 2025 | 1,279 | 1,291 | 1,291 | 1,291 | 1,277 | 61,100 |
| June 26, 2025 | 1,250 | 1,270 | 1,270 | 1,273 | 1,250 | 24,000 |
| June 25, 2025 | 1,250 | 1,254 | 1,254 | 1,254 | 1,243 | 23,100 |
| June 24, 2025 | 1,251 | 1,249 | 1,249 | 1,259 | 1,245 | 35,900 |
| June 23, 2025 | 1,255 | 1,246 | 1,246 | 1,260 | 1,231 | 73,000 |
| June 20, 2025 | 1,263 | 1,256 | 1,256 | 1,269 | 1,254 | 16,400 |
| June 19, 2025 | 1,275 | 1,261 | 1,261 | 1,275 | 1,261 | 29,300 |
| June 18, 2025 | 1,257 | 1,265 | 1,265 | 1,268 | 1,257 | 24,800 |
| June 17, 2025 | 1,275 | 1,261 | 1,261 | 1,275 | 1,258 | 18,400 |
| June 16, 2025 | 1,273 | 1,267 | 1,267 | 1,282 | 1,263 | 36,900 |
| June 13, 2025 | 1,282 | 1,273 | 1,273 | 1,285 | 1,255 | 74,500 |
| June 12, 2025 | 1,322 | 1,291 | 1,291 | 1,332 | 1,289 | 60,300 |
| June 11, 2025 | 1,315 | 1,322 | 1,322 | 1,326 | 1,309 | 46,700 |
| June 10, 2025 | 1,302 | 1,315 | 1,315 | 1,328 | 1,302 | 41,300 |
| June 09, 2025 | 1,323 | 1,302 | 1,302 | 1,337 | 1,302 | 52,200 |
| June 06, 2025 | 1,318 | 1,318 | 1,318 | 1,335 | 1,318 | 45,700 |
| June 05, 2025 | 1,313 | 1,318 | 1,318 | 1,325 | 1,311 | 54,200 |
| June 04, 2025 | 1,312 | 1,313 | 1,313 | 1,327 | 1,307 | 66,400 |
| June 03, 2025 | 1,330 | 1,309 | 1,309 | 1,340 | 1,301 | 64,600 |
| June 02, 2025 | 1,321 | 1,330 | 1,330 | 1,332 | 1,318 | 66,900 |
| May 30, 2025 | 1,303 | 1,331 | 1,331 | 1,335 | 1,300 | 57,000 |
| May 29, 2025 | 1,305 | 1,305 | 1,305 | 1,316 | 1,301 | 51,800 |
| May 28, 2025 | 1,300 | 1,300 | 1,300 | 1,311 | 1,288 | 81,000 |
| May 27, 2025 | 1,274 | 1,293 | 1,293 | 1,299 | 1,274 | 54,200 |
| May 26, 2025 | 1,269 | 1,274 | 1,274 | 1,282 | 1,263 | 51,300 |
| May 23, 2025 | 1,256 | 1,266 | 1,266 | 1,270 | 1,254 | 64,200 |