1,281.00
+30(+2.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,250 | 1,281 | 1,277 | 1,284 | 1,241 | 199,500 |
| August 15, 2025 | 1,248 | 1,251 | 1,251 | 1,263 | 1,234 | 182,000 |
| August 14, 2025 | 1,257 | 1,240 | 1,240 | 1,270 | 1,231 | 272,100 |
| August 13, 2025 | 1,246 | 1,260 | 1,260 | 1,273 | 1,239 | 269,100 |
| August 12, 2025 | 1,246 | 1,236 | 1,236 | 1,249 | 1,220 | 376,000 |
| August 08, 2025 | 1,251 | 1,216 | 1,216 | 1,253 | 1,211 | 430,600 |
| August 07, 2025 | 1,238 | 1,251 | 1,251 | 1,263 | 1,221 | 1.1M |
| August 06, 2025 | 1,363 | 1,342 | 1,342 | 1,379 | 1,328 | 226,400 |
| August 05, 2025 | 1,326 | 1,342 | 1,342 | 1,344 | 1,304 | 300,400 |
| August 04, 2025 | 1,260 | 1,329 | 1,329 | 1,343 | 1,255 | 312,100 |
| August 01, 2025 | 1,260 | 1,320 | 1,320 | 1,321 | 1,255 | 317,400 |
| July 31, 2025 | 1,248 | 1,261 | 1,261 | 1,275 | 1,248 | 226,200 |
| July 30, 2025 | 1,230 | 1,240 | 1,240 | 1,245 | 1,226 | 123,100 |
| July 29, 2025 | 1,250 | 1,243 | 1,243 | 1,253 | 1,225 | 160,100 |
| July 28, 2025 | 1,206 | 1,249 | 1,249 | 1,260 | 1,206 | 494,900 |
| July 25, 2025 | 1,190 | 1,180 | 1,180 | 1,191 | 1,175 | 96,400 |
| July 24, 2025 | 1,190 | 1,190 | 1,190 | 1,199 | 1,186 | 180,700 |
| July 23, 2025 | 1,190 | 1,182 | 1,182 | 1,198 | 1,180 | 156,900 |
| July 22, 2025 | 1,184 | 1,171 | 1,171 | 1,192 | 1,163 | 105,200 |
| July 18, 2025 | 1,212 | 1,178 | 1,178 | 1,227 | 1,175 | 200,200 |
| July 17, 2025 | 1,180 | 1,198 | 1,198 | 1,199 | 1,177 | 162,700 |
| July 16, 2025 | 1,162 | 1,194 | 1,194 | 1,211 | 1,162 | 219,400 |
| July 15, 2025 | 1,142 | 1,156 | 1,156 | 1,160 | 1,141 | 88,800 |
| July 14, 2025 | 1,145 | 1,139 | 1,139 | 1,159 | 1,133 | 180,900 |
| July 11, 2025 | 1,138 | 1,139 | 1,139 | 1,157 | 1,135 | 62,900 |
| July 10, 2025 | 1,148 | 1,133 | 1,133 | 1,148 | 1,130 | 100,500 |
| July 09, 2025 | 1,156 | 1,142 | 1,142 | 1,162 | 1,142 | 94,700 |
| July 08, 2025 | 1,120 | 1,140 | 1,140 | 1,148 | 1,120 | 130,800 |
| July 07, 2025 | 1,177 | 1,120 | 1,120 | 1,177 | 1,117 | 206,800 |
| July 04, 2025 | 1,200 | 1,181 | 1,181 | 1,204 | 1,164 | 177,500 |
| July 03, 2025 | 1,188 | 1,197 | 1,197 | 1,199 | 1,181 | 191,000 |
| July 02, 2025 | 1,168 | 1,188 | 1,188 | 1,192 | 1,164 | 128,700 |
| July 01, 2025 | 1,180 | 1,181 | 1,181 | 1,182 | 1,159 | 193,900 |
| June 30, 2025 | 1,198 | 1,191 | 1,191 | 1,209 | 1,185 | 200,000 |
| June 27, 2025 | 1,177 | 1,184 | 1,184 | 1,190 | 1,175 | 124,000 |
| June 26, 2025 | 1,179 | 1,166 | 1,166 | 1,181 | 1,156 | 89,500 |
| June 25, 2025 | 1,153 | 1,175 | 1,175 | 1,179 | 1,143 | 142,500 |
| June 24, 2025 | 1,150 | 1,149 | 1,149 | 1,191 | 1,148 | 180,000 |
| June 23, 2025 | 1,147 | 1,135 | 1,135 | 1,150 | 1,119 | 197,100 |
| June 20, 2025 | 1,183 | 1,162 | 1,162 | 1,198 | 1,160 | 290,500 |
| June 19, 2025 | 1,134 | 1,158 | 1,158 | 1,173 | 1,131 | 193,500 |
| June 18, 2025 | 1,109 | 1,129 | 1,129 | 1,129 | 1,108 | 83,100 |
| June 17, 2025 | 1,130 | 1,117 | 1,117 | 1,137 | 1,105 | 121,400 |
| June 16, 2025 | 1,101 | 1,108 | 1,108 | 1,118 | 1,085 | 134,100 |
| June 13, 2025 | 1,160 | 1,104 | 1,104 | 1,176 | 1,088 | 451,100 |
| June 12, 2025 | 1,136 | 1,142 | 1,142 | 1,158 | 1,121 | 213,200 |
| June 11, 2025 | 1,131 | 1,130 | 1,130 | 1,144 | 1,130 | 147,700 |
| June 10, 2025 | 1,131 | 1,124 | 1,124 | 1,153 | 1,113 | 218,800 |
| June 09, 2025 | 1,127 | 1,131 | 1,131 | 1,165 | 1,127 | 251,000 |
| June 06, 2025 | 1,110 | 1,118 | 1,118 | 1,134 | 1,110 | 185,900 |
| June 05, 2025 | 1,096 | 1,107 | 1,107 | 1,110 | 1,093 | 125,000 |
| June 04, 2025 | 1,111 | 1,101 | 1,101 | 1,123 | 1,093 | 193,100 |
| June 03, 2025 | 1,115 | 1,101 | 1,101 | 1,117 | 1,097 | 185,800 |
| June 02, 2025 | 1,078 | 1,097 | 1,097 | 1,107 | 1,076 | 149,300 |
| May 30, 2025 | 1,072 | 1,094 | 1,094 | 1,096 | 1,071 | 143,500 |
| May 29, 2025 | 1,066 | 1,077 | 1,077 | 1,079 | 1,066 | 94,900 |
| May 28, 2025 | 1,055 | 1,063 | 1,063 | 1,066 | 1,050 | 114,900 |
| May 27, 2025 | 1,036 | 1,045 | 1,045 | 1,053 | 1,028 | 126,200 |
| May 26, 2025 | 1,026 | 1,031 | 1,031 | 1,035 | 1,014 | 118,300 |
| May 23, 2025 | 1,022 | 1,039 | 1,039 | 1,039 | 1,004 | 200,300 |