1,625.00
+25(+1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,601 | 1,629 | 1,629 | 1,629 | 1,601 | 50,800 |
| August 15, 2025 | 1,575 | 1,600 | 1,600 | 1,607 | 1,571 | 72,000 |
| August 14, 2025 | 1,547 | 1,567 | 1,567 | 1,567 | 1,541 | 62,300 |
| August 13, 2025 | 1,541 | 1,535 | 1,535 | 1,544 | 1,525 | 35,800 |
| August 12, 2025 | 1,543 | 1,530 | 1,530 | 1,543 | 1,513 | 41,700 |
| August 08, 2025 | 1,544 | 1,528 | 1,528 | 1,546 | 1,502 | 34,100 |
| August 07, 2025 | 1,557 | 1,547 | 1,547 | 1,570 | 1,530 | 81,900 |
| August 06, 2025 | 1,484 | 1,542 | 1,542 | 1,565 | 1,477 | 127,100 |
| August 05, 2025 | 1,465 | 1,475 | 1,475 | 1,476 | 1,465 | 10,400 |
| August 04, 2025 | 1,439 | 1,461 | 1,461 | 1,465 | 1,437 | 15,600 |
| August 01, 2025 | 1,450 | 1,469 | 1,469 | 1,470 | 1,437 | 13,400 |
| July 31, 2025 | 1,453 | 1,451 | 1,451 | 1,457 | 1,437 | 28,100 |
| July 30, 2025 | 1,470 | 1,443 | 1,443 | 1,475 | 1,440 | 39,500 |
| July 29, 2025 | 1,479 | 1,471 | 1,471 | 1,479 | 1,461 | 20,900 |
| July 28, 2025 | 1,461 | 1,476 | 1,476 | 1,479 | 1,456 | 42,400 |
| July 25, 2025 | 1,421 | 1,439 | 1,439 | 1,447 | 1,406 | 39,600 |
| July 24, 2025 | 1,400 | 1,417 | 1,417 | 1,417 | 1,395 | 31,100 |
| July 23, 2025 | 1,377 | 1,393 | 1,393 | 1,395 | 1,376 | 16,100 |
| July 22, 2025 | 1,373 | 1,375 | 1,375 | 1,379 | 1,368 | 11,800 |
| July 18, 2025 | 1,363 | 1,372 | 1,372 | 1,378 | 1,363 | 18,200 |
| July 17, 2025 | 1,361 | 1,363 | 1,363 | 1,368 | 1,361 | 7,100 |
| July 16, 2025 | 1,353 | 1,359 | 1,359 | 1,365 | 1,353 | 20,900 |
| July 15, 2025 | 1,342 | 1,349 | 1,349 | 1,358 | 1,342 | 12,100 |
| July 14, 2025 | 1,344 | 1,343 | 1,343 | 1,346 | 1,341 | 8,100 |
| July 11, 2025 | 1,336 | 1,344 | 1,344 | 1,345 | 1,336 | 15,300 |
| July 10, 2025 | 1,345 | 1,337 | 1,337 | 1,345 | 1,335 | 7,400 |
| July 09, 2025 | 1,342 | 1,338 | 1,338 | 1,348 | 1,337 | 17,900 |
| July 08, 2025 | 1,338 | 1,342 | 1,342 | 1,350 | 1,338 | 12,300 |
| July 07, 2025 | 1,348 | 1,340 | 1,340 | 1,349 | 1,340 | 7,300 |
| July 04, 2025 | 1,352 | 1,348 | 1,348 | 1,355 | 1,347 | 10,000 |
| July 03, 2025 | 1,346 | 1,348 | 1,348 | 1,351 | 1,345 | 17,000 |
| July 02, 2025 | 1,349 | 1,348 | 1,348 | 1,350 | 1,342 | 16,300 |
| July 01, 2025 | 1,362 | 1,352 | 1,352 | 1,362 | 1,352 | 7,100 |
| June 30, 2025 | 1,376 | 1,362 | 1,362 | 1,376 | 1,362 | 23,500 |
| June 27, 2025 | 1,352 | 1,359 | 1,359 | 1,369 | 1,346 | 26,700 |
| June 26, 2025 | 1,343 | 1,345 | 1,345 | 1,352 | 1,339 | 15,000 |
| June 25, 2025 | 1,335 | 1,332 | 1,332 | 1,335 | 1,329 | 10,600 |
| June 24, 2025 | 1,336 | 1,330 | 1,330 | 1,336 | 1,330 | 4,800 |
| June 23, 2025 | 1,333 | 1,328 | 1,328 | 1,333 | 1,325 | 7,800 |
| June 20, 2025 | 1,336 | 1,331 | 1,331 | 1,340 | 1,331 | 11,200 |
| June 19, 2025 | 1,348 | 1,334 | 1,334 | 1,348 | 1,333 | 21,600 |
| June 18, 2025 | 1,350 | 1,340 | 1,340 | 1,364 | 1,340 | 22,900 |
| June 17, 2025 | 1,385 | 1,349 | 1,349 | 1,385 | 1,349 | 18,100 |
| June 16, 2025 | 1,362 | 1,355 | 1,355 | 1,365 | 1,345 | 7,400 |
| June 13, 2025 | 1,382 | 1,356 | 1,356 | 1,382 | 1,350 | 18,000 |
| June 12, 2025 | 1,374 | 1,374 | 1,374 | 1,374 | 1,364 | 5,700 |
| June 11, 2025 | 1,363 | 1,371 | 1,371 | 1,371 | 1,357 | 15,900 |
| June 10, 2025 | 1,376 | 1,363 | 1,363 | 1,389 | 1,361 | 15,200 |
| June 09, 2025 | 1,385 | 1,369 | 1,369 | 1,389 | 1,369 | 10,900 |
| June 06, 2025 | 1,389 | 1,383 | 1,383 | 1,392 | 1,383 | 3,800 |
| June 05, 2025 | 1,395 | 1,389 | 1,389 | 1,405 | 1,386 | 11,000 |
| June 04, 2025 | 1,393 | 1,388 | 1,388 | 1,398 | 1,386 | 8,500 |
| June 03, 2025 | 1,390 | 1,392 | 1,392 | 1,394 | 1,387 | 5,000 |
| June 02, 2025 | 1,410 | 1,397 | 1,397 | 1,419 | 1,397 | 8,800 |
| May 30, 2025 | 1,421 | 1,410 | 1,410 | 1,421 | 1,410 | 9,800 |
| May 29, 2025 | 1,429 | 1,421 | 1,421 | 1,430 | 1,420 | 7,200 |
| May 28, 2025 | 1,439 | 1,430 | 1,430 | 1,442 | 1,430 | 15,800 |
| May 27, 2025 | 1,404 | 1,437 | 1,437 | 1,437 | 1,404 | 19,600 |
| May 26, 2025 | 1,390 | 1,398 | 1,398 | 1,405 | 1,381 | 9,000 |
| May 23, 2025 | 1,399 | 1,398 | 1,398 | 1,399 | 1,382 | 7,100 |