1,126.00
+3(+0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,124 | 1,126 | 1,126 | 1,135 | 1,119 | 233,300 |
| August 21, 2025 | 1,099 | 1,123 | 1,123 | 1,134 | 1,094 | 315,000 |
| August 20, 2025 | 1,114 | 1,100 | 1,100 | 1,123 | 1,098 | 304,700 |
| August 19, 2025 | 1,105 | 1,114 | 1,114 | 1,114 | 1,103 | 175,500 |
| August 18, 2025 | 1,090 | 1,105 | 1,105 | 1,108 | 1,084 | 172,300 |
| August 15, 2025 | 1,088 | 1,097 | 1,097 | 1,101 | 1,086 | 260,800 |
| August 14, 2025 | 1,110 | 1,087 | 1,087 | 1,122 | 1,087 | 303,100 |
| August 13, 2025 | 1,103 | 1,115 | 1,115 | 1,121 | 1,096 | 390,200 |
| August 12, 2025 | 1,096 | 1,096 | 1,096 | 1,103 | 1,089 | 348,700 |
| August 08, 2025 | 1,075 | 1,091 | 1,091 | 1,095 | 1,075 | 428,600 |
| August 07, 2025 | 1,066 | 1,073 | 1,073 | 1,075 | 1,061 | 244,100 |
| August 06, 2025 | 1,075 | 1,076 | 1,076 | 1,082 | 1,062 | 193,300 |
| August 05, 2025 | 1,058 | 1,071 | 1,071 | 1,090 | 1,051 | 347,000 |
| August 04, 2025 | 1,044 | 1,049 | 1,049 | 1,058 | 1,038 | 278,700 |
| August 01, 2025 | 1,058 | 1,072 | 1,072 | 1,075 | 1,045 | 380,300 |
| July 31, 2025 | 1,040 | 1,062 | 1,062 | 1,072 | 1,038 | 437,000 |
| July 30, 2025 | 1,040 | 1,040 | 1,040 | 1,052 | 1,038 | 310,700 |
| July 29, 2025 | 1,039 | 1,043 | 1,043 | 1,068 | 1,033 | 493,300 |
| July 28, 2025 | 1,068 | 1,029 | 1,029 | 1,071 | 1,018 | 865,400 |
| July 25, 2025 | 1,048 | 1,020 | 1,020 | 1,055 | 1,007 | 1.68M |
| July 24, 2025 | 1,018 | 1,018 | 1,018 | 1,018 | 1,018 | 203,200 |
| July 23, 2025 | 856 | 868 | 868 | 873 | 855 | 451,600 |
| July 22, 2025 | 837 | 833 | 833 | 849 | 829 | 134,000 |
| July 18, 2025 | 833 | 837 | 837 | 848 | 833 | 112,300 |
| July 17, 2025 | 829 | 832 | 832 | 832 | 822 | 57,600 |
| July 16, 2025 | 842 | 829 | 829 | 850 | 829 | 110,500 |
| July 15, 2025 | 835 | 841 | 841 | 841 | 827 | 80,300 |
| July 14, 2025 | 830 | 831 | 831 | 836 | 826 | 81,700 |
| July 11, 2025 | 826 | 830 | 830 | 836 | 826 | 88,600 |
| July 10, 2025 | 840 | 825 | 825 | 840 | 819 | 139,900 |
| July 09, 2025 | 835 | 841 | 841 | 847 | 835 | 90,700 |
| July 08, 2025 | 814 | 832 | 832 | 833 | 814 | 106,000 |
| July 07, 2025 | 834 | 814 | 814 | 834 | 814 | 150,800 |
| July 04, 2025 | 845 | 833 | 833 | 851 | 833 | 79,400 |
| July 03, 2025 | 820 | 835 | 835 | 839 | 818 | 118,600 |
| July 02, 2025 | 822 | 823 | 823 | 829 | 820 | 101,500 |
| July 01, 2025 | 839 | 828 | 828 | 843 | 826 | 85,800 |
| June 30, 2025 | 848 | 843 | 843 | 857 | 842 | 150,800 |
| June 27, 2025 | 843 | 847 | 847 | 851 | 841 | 242,500 |
| June 26, 2025 | 838 | 843 | 843 | 843 | 834 | 148,100 |
| June 25, 2025 | 818 | 834 | 834 | 835 | 816 | 176,300 |
| June 24, 2025 | 819 | 814 | 814 | 822 | 810 | 159,700 |
| June 23, 2025 | 805 | 805 | 805 | 812 | 799 | 330,400 |
| June 20, 2025 | 814 | 804 | 804 | 821 | 804 | 365,300 |
| June 19, 2025 | 827 | 816 | 816 | 827 | 810 | 95,200 |
| June 18, 2025 | 810 | 825 | 825 | 830 | 810 | 151,200 |
| June 17, 2025 | 810 | 814 | 814 | 814 | 809 | 97,400 |
| June 16, 2025 | 820 | 810 | 810 | 822 | 809 | 100,900 |
| June 13, 2025 | 827 | 811 | 811 | 829 | 811 | 148,700 |
| June 12, 2025 | 841 | 838 | 838 | 847 | 833 | 95,900 |
| June 11, 2025 | 824 | 841 | 841 | 841 | 824 | 93,000 |
| June 10, 2025 | 823 | 822 | 822 | 836 | 821 | 101,300 |
| June 09, 2025 | 823 | 821 | 821 | 829 | 815 | 97,500 |
| June 06, 2025 | 817 | 817 | 817 | 824 | 816 | 65,600 |
| June 05, 2025 | 809 | 817 | 817 | 827 | 809 | 107,600 |
| June 04, 2025 | 816 | 813 | 813 | 821 | 811 | 140,800 |
| June 03, 2025 | 815 | 812 | 812 | 817 | 810 | 132,800 |
| June 02, 2025 | 832 | 819 | 819 | 837 | 816 | 105,700 |
| May 30, 2025 | 828 | 838 | 838 | 848 | 825 | 142,200 |
| May 29, 2025 | 833 | 835 | 835 | 844 | 830 | 224,100 |