1,410.00
+20(+1.44%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,395 | 1,410 | 1,408 | 1,410 | 1,391 | 732,300 |
| August 15, 2025 | 1,386 | 1,390 | 1,390 | 1,394.5 | 1,375.5 | 643,200 |
| August 14, 2025 | 1,398 | 1,375 | 1,375 | 1,402 | 1,367 | 895,100 |
| August 13, 2025 | 1,399.5 | 1,401 | 1,401 | 1,423 | 1,398 | 1.48M |
| August 12, 2025 | 1,374.5 | 1,382 | 1,382 | 1,394.5 | 1,371.5 | 1.01M |
| August 08, 2025 | 1,348 | 1,374.5 | 1,374.5 | 1,379 | 1,342 | 1.19M |
| August 07, 2025 | 1,349 | 1,344 | 1,344 | 1,358.5 | 1,341.5 | 936,100 |
| August 06, 2025 | 1,337 | 1,340 | 1,340 | 1,347 | 1,328 | 848,000 |
| August 05, 2025 | 1,312 | 1,330.5 | 1,330.5 | 1,349.5 | 1,302.5 | 1.69M |
| August 04, 2025 | 1,258 | 1,312 | 1,312 | 1,319 | 1,258 | 1.86M |
| August 01, 2025 | 1,310.5 | 1,304.5 | 1,304.5 | 1,327.5 | 1,287 | 1.95M |
| July 31, 2025 | 1,265.5 | 1,310.5 | 1,310.5 | 1,380 | 1,253 | 2.43M |
| July 30, 2025 | 1,257 | 1,277.5 | 1,277.5 | 1,283 | 1,255 | 1.41M |
| July 29, 2025 | 1,272 | 1,270.5 | 1,270.5 | 1,283.5 | 1,262.5 | 1.2M |
| July 28, 2025 | 1,282 | 1,287 | 1,287 | 1,292.5 | 1,276 | 749,300 |
| July 25, 2025 | 1,312 | 1,282 | 1,282 | 1,312.5 | 1,277 | 1.19M |
| July 24, 2025 | 1,308.5 | 1,312.5 | 1,312.5 | 1,323 | 1,301.5 | 1.92M |
| July 23, 2025 | 1,262.5 | 1,303.5 | 1,303.5 | 1,314.5 | 1,262 | 2.07M |
| July 22, 2025 | 1,232 | 1,235.5 | 1,235.5 | 1,255 | 1,226 | 823,400 |
| July 18, 2025 | 1,255 | 1,240 | 1,240 | 1,255 | 1,236.5 | 668,300 |
| July 17, 2025 | 1,234.5 | 1,248 | 1,248 | 1,252 | 1,233 | 689,100 |
| July 16, 2025 | 1,252 | 1,244.5 | 1,244.5 | 1,255.5 | 1,240.5 | 713,400 |
| July 15, 2025 | 1,243.5 | 1,249.5 | 1,249.5 | 1,254 | 1,236.5 | 914,700 |
| July 14, 2025 | 1,243.5 | 1,243 | 1,243 | 1,249.5 | 1,231.5 | 848,900 |
| July 11, 2025 | 1,249.5 | 1,244 | 1,244 | 1,250 | 1,227.5 | 1.4M |
| July 10, 2025 | 1,237 | 1,219.5 | 1,219.5 | 1,237 | 1,212 | 1.08M |
| July 09, 2025 | 1,220 | 1,233 | 1,233 | 1,233 | 1,211.5 | 1.38M |
| July 08, 2025 | 1,190 | 1,208 | 1,208 | 1,212 | 1,187.5 | 1.2M |
| July 07, 2025 | 1,217 | 1,183.5 | 1,183.5 | 1,217 | 1,182.5 | 1.03M |
| July 04, 2025 | 1,230 | 1,222 | 1,222 | 1,233 | 1,217 | 855,800 |
| July 03, 2025 | 1,214.5 | 1,230 | 1,230 | 1,238.5 | 1,210.5 | 1.93M |
| July 02, 2025 | 1,179 | 1,199 | 1,199 | 1,210 | 1,167 | 1.66M |
| July 01, 2025 | 1,170 | 1,184.5 | 1,184.5 | 1,193 | 1,167.5 | 1.8M |
| June 30, 2025 | 1,167.5 | 1,188 | 1,188 | 1,194.5 | 1,160.5 | 1.89M |
| June 27, 2025 | 1,154 | 1,159.5 | 1,159.5 | 1,175 | 1,143 | 3.12M |
| June 26, 2025 | 1,125 | 1,135 | 1,135 | 1,138 | 1,122 | 1.1M |
| June 25, 2025 | 1,115.5 | 1,127 | 1,127 | 1,130.5 | 1,113 | 1.2M |
| June 24, 2025 | 1,109.5 | 1,123 | 1,123 | 1,136 | 1,099 | 1.38M |
| June 23, 2025 | 1,096 | 1,088 | 1,088 | 1,102 | 1,081 | 1.11M |
| June 20, 2025 | 1,104 | 1,098 | 1,098 | 1,116 | 1,097.5 | 1.78M |
| June 19, 2025 | 1,108 | 1,101 | 1,101 | 1,117 | 1,091.5 | 1.01M |
| June 18, 2025 | 1,089 | 1,105.5 | 1,105.5 | 1,106.5 | 1,089 | 987,700 |
| June 17, 2025 | 1,082 | 1,092.5 | 1,092.5 | 1,094.5 | 1,081.5 | 689,000 |
| June 16, 2025 | 1,084 | 1,083 | 1,083 | 1,087.5 | 1,079 | 692,400 |
| June 13, 2025 | 1,088 | 1,077.5 | 1,077.5 | 1,090.5 | 1,070.5 | 1.33M |
| June 12, 2025 | 1,104 | 1,092.5 | 1,092.5 | 1,107.5 | 1,086 | 801,800 |
| June 11, 2025 | 1,104 | 1,104.5 | 1,104.5 | 1,109 | 1,095.5 | 773,700 |
| June 10, 2025 | 1,100 | 1,094.5 | 1,094.5 | 1,113 | 1,090.5 | 885,700 |
| June 09, 2025 | 1,101.5 | 1,090.5 | 1,090.5 | 1,105.5 | 1,090.5 | 626,400 |
| June 06, 2025 | 1,091.5 | 1,099.5 | 1,099.5 | 1,108 | 1,090.5 | 678,700 |
| June 05, 2025 | 1,102.5 | 1,102.5 | 1,102.5 | 1,108.5 | 1,101 | 904,300 |
| June 04, 2025 | 1,131 | 1,118.5 | 1,118.5 | 1,131 | 1,117 | 940,200 |
| June 03, 2025 | 1,123 | 1,120.5 | 1,120.5 | 1,128 | 1,106 | 930,400 |
| June 02, 2025 | 1,120 | 1,123 | 1,123 | 1,125 | 1,113.5 | 912,000 |
| May 30, 2025 | 1,124 | 1,136 | 1,136 | 1,136 | 1,117 | 1.21M |
| May 29, 2025 | 1,135 | 1,139.5 | 1,139.5 | 1,142 | 1,125.5 | 939,500 |
| May 28, 2025 | 1,143 | 1,121.5 | 1,121.5 | 1,144.5 | 1,118 | 799,900 |
| May 27, 2025 | 1,118.5 | 1,124 | 1,124 | 1,124.5 | 1,108.5 | 764,300 |
| May 26, 2025 | 1,118 | 1,116 | 1,116 | 1,123.5 | 1,111 | 940,600 |
| May 23, 2025 | 1,126 | 1,126.5 | 1,126.5 | 1,134 | 1,122 | 503,100 |