1,621.00
+29(+1.82%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,610 | 1,621 | 1,621 | 1,622 | 1,599 | 524,300 |
| August 15, 2025 | 1,622 | 1,592 | 1,592 | 1,622 | 1,592 | 544,900 |
| August 14, 2025 | 1,620 | 1,632 | 1,632 | 1,635 | 1,606 | 650,600 |
| August 13, 2025 | 1,605 | 1,640 | 1,640 | 1,645 | 1,601 | 742,900 |
| August 12, 2025 | 1,640 | 1,597 | 1,597 | 1,645 | 1,569 | 2.35M |
| August 08, 2025 | 1,606 | 1,631 | 1,631 | 1,643 | 1,577 | 754,300 |
| August 07, 2025 | 1,621 | 1,621 | 1,621 | 1,641 | 1,601 | 953,500 |
| August 06, 2025 | 1,602 | 1,602 | 1,602 | 1,636 | 1,455 | 2.65M |
| August 05, 2025 | 1,587 | 1,619 | 1,619 | 1,629 | 1,570 | 964,400 |
| August 04, 2025 | 1,554 | 1,572 | 1,572 | 1,583 | 1,551 | 524,200 |
| August 01, 2025 | 1,577 | 1,594 | 1,594 | 1,599 | 1,570 | 466,500 |
| July 31, 2025 | 1,550 | 1,580 | 1,580 | 1,580 | 1,541 | 600,200 |
| July 30, 2025 | 1,550 | 1,566 | 1,566 | 1,567 | 1,540 | 470,100 |
| July 29, 2025 | 1,551 | 1,555 | 1,555 | 1,560 | 1,536 | 455,900 |
| July 28, 2025 | 1,576 | 1,556 | 1,556 | 1,583 | 1,552 | 567,600 |
| July 25, 2025 | 1,548 | 1,579 | 1,579 | 1,594 | 1,542 | 666,400 |
| July 24, 2025 | 1,570 | 1,552 | 1,552 | 1,571 | 1,548 | 626,200 |
| July 23, 2025 | 1,561 | 1,558 | 1,558 | 1,587 | 1,550 | 651,900 |
| July 22, 2025 | 1,550 | 1,548 | 1,548 | 1,567 | 1,531 | 454,400 |
| July 18, 2025 | 1,565 | 1,540 | 1,540 | 1,566 | 1,536 | 452,100 |
| July 17, 2025 | 1,548 | 1,549 | 1,549 | 1,565 | 1,540 | 530,800 |
| July 16, 2025 | 1,589 | 1,555 | 1,555 | 1,593 | 1,550 | 474,400 |
| July 15, 2025 | 1,580 | 1,588 | 1,588 | 1,594 | 1,568 | 414,300 |
| July 14, 2025 | 1,588 | 1,587 | 1,587 | 1,593 | 1,569 | 503,400 |
| July 11, 2025 | 1,618 | 1,589 | 1,589 | 1,629 | 1,587 | 694,100 |
| July 10, 2025 | 1,607 | 1,597 | 1,597 | 1,614 | 1,585 | 542,500 |
| July 09, 2025 | 1,599 | 1,590 | 1,590 | 1,609 | 1,582 | 558,300 |
| July 08, 2025 | 1,555 | 1,588 | 1,588 | 1,610 | 1,552 | 1.01M |
| July 07, 2025 | 1,546 | 1,530 | 1,530 | 1,550 | 1,520 | 605,200 |
| July 04, 2025 | 1,585 | 1,542 | 1,542 | 1,585 | 1,542 | 468,800 |
| July 03, 2025 | 1,593 | 1,580 | 1,580 | 1,596 | 1,566 | 553,500 |
| July 02, 2025 | 1,573 | 1,593 | 1,593 | 1,610 | 1,571 | 698,200 |
| July 01, 2025 | 1,605 | 1,600 | 1,600 | 1,618 | 1,585 | 721,200 |
| June 30, 2025 | 1,664 | 1,610 | 1,610 | 1,690 | 1,609 | 1.27M |
| June 27, 2025 | 1,585 | 1,593 | 1,593 | 1,595 | 1,568 | 626,400 |
| June 26, 2025 | 1,565 | 1,575 | 1,575 | 1,589 | 1,560 | 726,300 |
| June 25, 2025 | 1,546 | 1,546 | 1,546 | 1,560 | 1,510 | 872,300 |
| June 24, 2025 | 1,571 | 1,535 | 1,535 | 1,577 | 1,525 | 828,900 |
| June 23, 2025 | 1,555 | 1,566 | 1,566 | 1,594 | 1,548 | 672,900 |
| June 20, 2025 | 1,565 | 1,546 | 1,546 | 1,575 | 1,544 | 1.14M |
| June 19, 2025 | 1,571 | 1,576 | 1,576 | 1,582 | 1,560 | 443,800 |
| June 18, 2025 | 1,578 | 1,564 | 1,564 | 1,590 | 1,559 | 518,300 |
| June 17, 2025 | 1,597 | 1,595 | 1,595 | 1,597 | 1,566 | 778,500 |
| June 16, 2025 | 1,550 | 1,580 | 1,580 | 1,589 | 1,542 | 1.23M |
| June 13, 2025 | 1,520 | 1,521 | 1,521 | 1,530 | 1,503 | 1.12M |
| June 12, 2025 | 1,530 | 1,551 | 1,551 | 1,551 | 1,519 | 844,600 |
| June 11, 2025 | 1,500 | 1,534 | 1,534 | 1,550 | 1,486 | 1.42M |
| June 10, 2025 | 1,487 | 1,480 | 1,480 | 1,512 | 1,471 | 1.15M |
| June 09, 2025 | 1,471 | 1,473 | 1,473 | 1,519 | 1,466 | 733,200 |
| June 06, 2025 | 1,468 | 1,466 | 1,466 | 1,479 | 1,457 | 1.02M |
| June 05, 2025 | 1,495 | 1,476 | 1,476 | 1,519 | 1,470 | 1.19M |
| June 04, 2025 | 1,517 | 1,519 | 1,519 | 1,558 | 1,481 | 2.74M |
| June 03, 2025 | 1,385 | 1,526 | 1,526 | 1,546 | 1,376 | 3.44M |
| June 02, 2025 | 1,386 | 1,378 | 1,378 | 1,392 | 1,366 | 532,900 |
| May 30, 2025 | 1,364 | 1,382 | 1,382 | 1,390 | 1,345 | 1.15M |
| May 29, 2025 | 1,395 | 1,376 | 1,376 | 1,398 | 1,363 | 604,900 |
| May 28, 2025 | 1,363 | 1,380 | 1,380 | 1,390 | 1,357 | 761,700 |
| May 27, 2025 | 1,336 | 1,334 | 1,334 | 1,341 | 1,326 | 381,100 |
| May 26, 2025 | 1,360 | 1,335 | 1,335 | 1,362 | 1,325 | 626,900 |
| May 23, 2025 | 1,316 | 1,356 | 1,356 | 1,376 | 1,307 | 1.1M |