1,286.00
+24(+1.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,265 | 1,286 | 1,286 | 1,291 | 1,264 | 242,200 |
| August 21, 2025 | 1,261 | 1,262 | 1,262 | 1,267 | 1,248 | 219,700 |
| August 20, 2025 | 1,256 | 1,260 | 1,260 | 1,267 | 1,241 | 403,300 |
| August 19, 2025 | 1,231 | 1,242 | 1,242 | 1,250 | 1,224 | 337,500 |
| August 18, 2025 | 1,209 | 1,216 | 1,216 | 1,254 | 1,206 | 555,300 |
| August 15, 2025 | 1,163 | 1,197 | 1,197 | 1,200 | 1,147 | 359,100 |
| August 14, 2025 | 1,145 | 1,155 | 1,155 | 1,164 | 1,141 | 228,100 |
| August 13, 2025 | 1,143 | 1,140 | 1,140 | 1,158 | 1,135 | 193,000 |
| August 12, 2025 | 1,155 | 1,152 | 1,152 | 1,163 | 1,143 | 316,100 |
| August 08, 2025 | 1,136 | 1,137 | 1,137 | 1,149 | 1,126 | 188,900 |
| August 07, 2025 | 1,094 | 1,144 | 1,144 | 1,155 | 1,092 | 481,900 |
| August 06, 2025 | 1,117 | 1,114 | 1,114 | 1,168 | 1,111 | 988,400 |
| August 05, 2025 | 1,056 | 1,046 | 1,046 | 1,062 | 1,029 | 282,100 |
| August 04, 2025 | 1,042 | 1,038 | 1,038 | 1,044 | 1,031 | 137,800 |
| August 01, 2025 | 1,041 | 1,055 | 1,055 | 1,059 | 1,039 | 228,000 |
| July 31, 2025 | 1,034 | 1,048 | 1,048 | 1,049 | 1,026 | 206,200 |
| July 30, 2025 | 1,040 | 1,045 | 1,045 | 1,052 | 1,030 | 237,600 |
| July 29, 2025 | 1,051 | 1,052 | 1,052 | 1,056 | 1,045 | 126,700 |
| July 28, 2025 | 1,070 | 1,058 | 1,058 | 1,079 | 1,055 | 188,300 |
| July 25, 2025 | 1,032 | 1,059 | 1,059 | 1,066 | 1,023 | 237,300 |
| July 24, 2025 | 1,038 | 1,029 | 1,029 | 1,042 | 1,024 | 232,500 |
| July 23, 2025 | 1,043 | 1,033 | 1,033 | 1,053 | 1,028 | 240,000 |
| July 22, 2025 | 1,048 | 1,046 | 1,046 | 1,064 | 1,044 | 240,000 |
| July 18, 2025 | 1,039 | 1,034 | 1,034 | 1,045 | 1,029 | 139,400 |
| July 17, 2025 | 1,030 | 1,025 | 1,025 | 1,033 | 1,015 | 139,400 |
| July 16, 2025 | 1,028 | 1,035 | 1,035 | 1,040 | 1,028 | 153,000 |
| July 15, 2025 | 1,024 | 1,026 | 1,026 | 1,036 | 1,009 | 247,900 |
| July 14, 2025 | 1,014 | 1,024 | 1,024 | 1,044 | 1,013 | 350,300 |
| July 11, 2025 | 1,000 | 999 | 999 | 1,010 | 996 | 143,000 |
| July 10, 2025 | 1,013 | 996 | 996 | 1,022 | 988 | 187,200 |
| July 09, 2025 | 995 | 1,008 | 1,008 | 1,019 | 992 | 237,800 |
| July 08, 2025 | 978 | 988 | 988 | 990 | 973 | 131,300 |
| July 07, 2025 | 964 | 978 | 978 | 1,002 | 958 | 209,400 |
| July 04, 2025 | 955 | 954 | 954 | 961 | 950 | 72,700 |
| July 03, 2025 | 969 | 950 | 950 | 979 | 950 | 150,100 |
| July 02, 2025 | 972 | 969 | 969 | 981 | 963 | 116,100 |
| July 01, 2025 | 957 | 976 | 976 | 990 | 956 | 157,100 |
| June 30, 2025 | 959 | 959 | 959 | 979 | 955 | 163,500 |
| June 27, 2025 | 955 | 953 | 953 | 959 | 947 | 139,700 |
| June 26, 2025 | 948 | 951 | 951 | 953 | 927 | 147,900 |
| June 25, 2025 | 950 | 947 | 947 | 954 | 937 | 122,600 |
| June 24, 2025 | 940 | 945 | 945 | 948 | 936 | 162,700 |
| June 23, 2025 | 949 | 938 | 938 | 960 | 934 | 180,100 |
| June 20, 2025 | 957 | 948 | 948 | 962 | 944 | 390,300 |
| June 19, 2025 | 956 | 948 | 948 | 964 | 947 | 219,500 |
| June 18, 2025 | 955 | 944 | 944 | 959 | 944 | 117,900 |
| June 17, 2025 | 955 | 950 | 950 | 962 | 941 | 105,500 |
| June 16, 2025 | 936 | 953 | 953 | 955 | 936 | 145,400 |
| June 13, 2025 | 937 | 936 | 936 | 942 | 925 | 142,400 |
| June 12, 2025 | 928 | 939 | 939 | 939 | 925 | 113,100 |
| June 11, 2025 | 936 | 938 | 938 | 943 | 929 | 109,900 |
| June 10, 2025 | 934 | 932 | 932 | 949 | 929 | 112,900 |
| June 09, 2025 | 935 | 930 | 930 | 948 | 930 | 131,400 |
| June 06, 2025 | 917 | 927 | 927 | 933 | 912 | 94,700 |
| June 05, 2025 | 919 | 917 | 917 | 926 | 915 | 94,100 |
| June 04, 2025 | 932 | 909 | 909 | 938 | 909 | 134,100 |
| June 03, 2025 | 940 | 926 | 926 | 940 | 926 | 105,100 |
| June 02, 2025 | 926 | 933 | 933 | 936 | 914 | 116,800 |
| May 30, 2025 | 921 | 927 | 927 | 932 | 902 | 144,200 |
| May 29, 2025 | 902 | 924 | 924 | 926 | 902 | 176,900 |