1,119.00
+7(+0.63%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,112 | 1,119 | 1,117 | 1,126 | 1,108 | 42,800 |
| August 15, 2025 | 1,117 | 1,112 | 1,112 | 1,118 | 1,101 | 38,600 |
| August 14, 2025 | 1,108 | 1,115 | 1,115 | 1,122 | 1,106 | 28,500 |
| August 13, 2025 | 1,112 | 1,119 | 1,119 | 1,124 | 1,101 | 44,900 |
| August 12, 2025 | 1,122 | 1,118 | 1,118 | 1,127 | 1,108 | 59,600 |
| August 08, 2025 | 1,123 | 1,122 | 1,122 | 1,130 | 1,115 | 46,500 |
| August 07, 2025 | 1,105 | 1,121 | 1,121 | 1,123 | 1,103 | 69,800 |
| August 06, 2025 | 1,103 | 1,111 | 1,111 | 1,113 | 1,100 | 72,200 |
| August 05, 2025 | 1,106 | 1,104 | 1,104 | 1,127 | 1,090 | 230,900 |
| August 04, 2025 | 1,038 | 1,046 | 1,046 | 1,050 | 1,035 | 31,100 |
| August 01, 2025 | 1,039 | 1,065 | 1,065 | 1,069 | 1,039 | 90,700 |
| July 31, 2025 | 1,035 | 1,049 | 1,049 | 1,051 | 1,035 | 57,200 |
| July 30, 2025 | 1,022 | 1,035 | 1,035 | 1,040 | 1,022 | 32,300 |
| July 29, 2025 | 1,028 | 1,028 | 1,028 | 1,034 | 1,022 | 34,700 |
| July 28, 2025 | 1,050 | 1,031 | 1,031 | 1,050 | 1,029 | 51,700 |
| July 25, 2025 | 1,049 | 1,046 | 1,046 | 1,049 | 1,037 | 39,500 |
| July 24, 2025 | 1,035 | 1,049 | 1,049 | 1,049 | 1,035 | 38,800 |
| July 23, 2025 | 1,023 | 1,034 | 1,034 | 1,034 | 1,010 | 85,300 |
| July 22, 2025 | 1,003 | 1,008 | 1,008 | 1,028 | 1,000 | 70,100 |
| July 18, 2025 | 1,001 | 1,001 | 1,001 | 1,006 | 996 | 21,900 |
| July 17, 2025 | 986 | 1,000 | 1,000 | 1,004 | 984 | 27,000 |
| July 16, 2025 | 1,001 | 995 | 995 | 1,011 | 995 | 17,100 |
| July 15, 2025 | 1,006 | 1,001 | 1,001 | 1,012 | 1,001 | 12,900 |
| July 14, 2025 | 1,009 | 1,006 | 1,006 | 1,017 | 1,004 | 23,900 |
| July 11, 2025 | 987 | 1,004 | 1,004 | 1,006 | 987 | 33,600 |
| July 10, 2025 | 1,003 | 986 | 986 | 1,003 | 986 | 46,600 |
| July 09, 2025 | 1,000 | 1,004 | 1,004 | 1,006 | 1,000 | 19,600 |
| July 08, 2025 | 1,004 | 999 | 999 | 1,004 | 994 | 19,000 |
| July 07, 2025 | 998 | 998 | 998 | 1,001 | 995 | 16,900 |
| July 04, 2025 | 1,013 | 997 | 997 | 1,013 | 997 | 18,100 |
| July 03, 2025 | 1,002 | 1,004 | 1,004 | 1,013 | 1,002 | 15,300 |
| July 02, 2025 | 1,001 | 1,005 | 1,005 | 1,010 | 995 | 22,400 |
| July 01, 2025 | 1,016 | 1,008 | 1,008 | 1,016 | 1,005 | 11,000 |
| June 30, 2025 | 1,019 | 1,016 | 1,016 | 1,021 | 1,014 | 15,300 |
| June 27, 2025 | 1,007 | 1,014 | 1,014 | 1,015 | 1,007 | 28,900 |
| June 26, 2025 | 1,010 | 1,007 | 1,007 | 1,022 | 1,007 | 19,300 |
| June 25, 2025 | 1,024 | 1,010 | 1,010 | 1,024 | 1,005 | 23,800 |
| June 24, 2025 | 1,020 | 1,021 | 1,021 | 1,025 | 1,015 | 22,700 |
| June 23, 2025 | 1,005 | 1,012 | 1,012 | 1,012 | 1,002 | 16,700 |
| June 20, 2025 | 1,017 | 1,009 | 1,009 | 1,017 | 1,003 | 43,200 |
| June 19, 2025 | 1,012 | 1,014 | 1,014 | 1,014 | 1,002 | 18,600 |
| June 18, 2025 | 1,017 | 1,018 | 1,018 | 1,018 | 1,009 | 25,900 |
| June 17, 2025 | 1,007 | 1,018 | 1,018 | 1,018 | 996 | 35,700 |
| June 16, 2025 | 988 | 1,006 | 1,006 | 1,013 | 988 | 72,000 |
| June 13, 2025 | 985 | 982 | 982 | 985 | 973 | 41,700 |
| June 12, 2025 | 995 | 989 | 989 | 996 | 983 | 40,000 |
| June 11, 2025 | 1,004 | 998 | 998 | 1,004 | 996 | 29,500 |
| June 10, 2025 | 1,000 | 998 | 998 | 1,005 | 998 | 26,300 |
| June 09, 2025 | 1,000 | 995 | 995 | 1,004 | 995 | 17,100 |
| June 06, 2025 | 1,002 | 1,000 | 1,000 | 1,007 | 995 | 24,500 |
| June 05, 2025 | 999 | 1,004 | 1,004 | 1,008 | 998 | 22,000 |
| June 04, 2025 | 994 | 1,001 | 1,001 | 1,004 | 992 | 17,100 |
| June 03, 2025 | 996 | 994 | 994 | 996 | 991 | 23,800 |
| June 02, 2025 | 1,005 | 996 | 996 | 1,010 | 995 | 29,600 |
| May 30, 2025 | 999 | 1,018 | 1,018 | 1,018 | 999 | 32,700 |
| May 29, 2025 | 998 | 1,007 | 1,007 | 1,019 | 998 | 42,800 |
| May 28, 2025 | 1,000 | 1,000 | 1,000 | 1,003 | 993 | 23,400 |
| May 27, 2025 | 997 | 995 | 995 | 1,001 | 995 | 13,500 |
| May 26, 2025 | 1,004 | 998 | 998 | 1,013 | 998 | 14,200 |
| May 23, 2025 | 1,012 | 1,009 | 1,009 | 1,015 | 1,004 | 24,400 |