1,663.00
+25.5(+1.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,643 | 1,663 | 1,663 | 1,663 | 1,635 | 15.71M |
| August 15, 2025 | 1,641.5 | 1,637.5 | 1,637.5 | 1,646 | 1,630 | 11.35M |
| August 14, 2025 | 1,644 | 1,623.5 | 1,623.5 | 1,648.5 | 1,615 | 13.62M |
| August 13, 2025 | 1,651 | 1,644 | 1,644 | 1,666.5 | 1,641.5 | 19.06M |
| August 12, 2025 | 1,620 | 1,648.5 | 1,648.5 | 1,656.5 | 1,610.5 | 24.68M |
| August 08, 2025 | 1,564 | 1,606.5 | 1,606.5 | 1,613.5 | 1,557 | 26.29M |
| August 07, 2025 | 1,567 | 1,545.5 | 1,545.5 | 1,572 | 1,532.5 | 30.97M |
| August 06, 2025 | 1,554.5 | 1,571.5 | 1,571.5 | 1,581.5 | 1,551 | 17.89M |
| August 05, 2025 | 1,535 | 1,548 | 1,548 | 1,559.5 | 1,530.5 | 16.2M |
| August 04, 2025 | 1,543 | 1,549.5 | 1,549.5 | 1,549.5 | 1,523 | 18.46M |
| August 01, 2025 | 1,574 | 1,577 | 1,577 | 1,588.5 | 1,568.5 | 17.82M |
| July 31, 2025 | 1,590 | 1,569 | 1,569 | 1,591 | 1,565.5 | 26.16M |
| July 30, 2025 | 1,601 | 1,589.5 | 1,589.5 | 1,603.5 | 1,581 | 20.79M |
| July 29, 2025 | 1,640 | 1,623 | 1,623 | 1,644.5 | 1,613 | 15.21M |
| July 28, 2025 | 1,639 | 1,658 | 1,658 | 1,660 | 1,626 | 22.9M |
| July 25, 2025 | 1,634 | 1,621 | 1,621 | 1,636.5 | 1,614.5 | 20.78M |
| July 24, 2025 | 1,650 | 1,650.5 | 1,650.5 | 1,674.5 | 1,645.5 | 33.83M |
| July 23, 2025 | 1,560 | 1,650 | 1,650 | 1,665 | 1,555 | 77.16M |
| July 22, 2025 | 1,487 | 1,484.5 | 1,484.5 | 1,501.5 | 1,481 | 10.91M |
| July 18, 2025 | 1,501 | 1,487 | 1,487 | 1,502 | 1,487 | 11.22M |
| July 17, 2025 | 1,487.5 | 1,494 | 1,494 | 1,497.5 | 1,482.5 | 10.67M |
| July 16, 2025 | 1,526 | 1,502.5 | 1,502.5 | 1,526 | 1,498.5 | 13.89M |
| July 15, 2025 | 1,533.5 | 1,526 | 1,526 | 1,549.5 | 1,515.5 | 16.44M |
| July 14, 2025 | 1,509 | 1,522 | 1,522 | 1,524.5 | 1,506 | 11.01M |
| July 11, 2025 | 1,499 | 1,509 | 1,509 | 1,519 | 1,481 | 20.73M |
| July 10, 2025 | 1,481 | 1,484.5 | 1,484.5 | 1,488.5 | 1,472 | 19.47M |
| July 09, 2025 | 1,461.5 | 1,481 | 1,481 | 1,483 | 1,456.5 | 21.6M |
| July 08, 2025 | 1,424.5 | 1,433 | 1,433 | 1,437 | 1,419 | 15.42M |
| July 07, 2025 | 1,440 | 1,422 | 1,422 | 1,440 | 1,416 | 8.55M |
| July 04, 2025 | 1,459 | 1,443 | 1,443 | 1,462 | 1,434.5 | 10.25M |
| July 03, 2025 | 1,422 | 1,449.5 | 1,449.5 | 1,459 | 1,414.5 | 23.86M |
| July 02, 2025 | 1,399 | 1,421.5 | 1,421.5 | 1,421.5 | 1,396 | 18.32M |
| July 01, 2025 | 1,394.5 | 1,396 | 1,396 | 1,404 | 1,389 | 13.68M |
| June 30, 2025 | 1,423.5 | 1,394.5 | 1,394.5 | 1,424 | 1,394.5 | 18.54M |
| June 27, 2025 | 1,400 | 1,421 | 1,421 | 1,425.5 | 1,395 | 21.31M |
| June 26, 2025 | 1,380.5 | 1,380 | 1,380 | 1,388 | 1,363.5 | 17.96M |
| June 25, 2025 | 1,402 | 1,392.5 | 1,392.5 | 1,402 | 1,377 | 11.33M |
| June 24, 2025 | 1,411 | 1,397.5 | 1,397.5 | 1,412 | 1,397 | 7.07M |
| June 23, 2025 | 1,420 | 1,406 | 1,406 | 1,420 | 1,399 | 10.52M |
| June 20, 2025 | 1,430.5 | 1,423.5 | 1,423.5 | 1,442.5 | 1,419 | 42.03M |
| June 19, 2025 | 1,445 | 1,430.5 | 1,430.5 | 1,445 | 1,424.5 | 10.12M |
| June 18, 2025 | 1,434.5 | 1,446 | 1,446 | 1,449.5 | 1,432 | 15.86M |
| June 17, 2025 | 1,435.5 | 1,434.5 | 1,434.5 | 1,442.5 | 1,424.5 | 14.98M |
| June 16, 2025 | 1,416 | 1,434.5 | 1,434.5 | 1,448.5 | 1,414 | 29.46M |
| June 13, 2025 | 1,400.5 | 1,393.5 | 1,393.5 | 1,406 | 1,389 | 23.35M |
| June 12, 2025 | 1,412.5 | 1,400.5 | 1,400.5 | 1,419.5 | 1,398 | 14.09M |
| June 11, 2025 | 1,403.5 | 1,412.5 | 1,412.5 | 1,419.5 | 1,403.5 | 13.51M |
| June 10, 2025 | 1,408.5 | 1,400 | 1,400 | 1,410.5 | 1,398.5 | 13.59M |
| June 09, 2025 | 1,406 | 1,400 | 1,400 | 1,413.5 | 1,398 | 10.92M |
| June 06, 2025 | 1,393 | 1,402 | 1,402 | 1,413.5 | 1,390 | 16.17M |
| June 05, 2025 | 1,398 | 1,384 | 1,384 | 1,402.5 | 1,377 | 23.77M |
| June 04, 2025 | 1,425 | 1,422 | 1,422 | 1,430.5 | 1,414 | 16.24M |
| June 03, 2025 | 1,420.5 | 1,423.5 | 1,423.5 | 1,433.5 | 1,406 | 12.94M |
| June 02, 2025 | 1,464.5 | 1,437 | 1,437 | 1,465 | 1,430 | 14.85M |
| May 30, 2025 | 1,450 | 1,468 | 1,468 | 1,479 | 1,448.5 | 47.3M |
| May 29, 2025 | 1,446 | 1,496 | 1,496 | 1,496.5 | 1,440 | 24.27M |
| May 28, 2025 | 1,437 | 1,430 | 1,430 | 1,447 | 1,424.5 | 15.2M |
| May 27, 2025 | 1,405 | 1,412 | 1,412 | 1,413 | 1,396.5 | 9.48M |
| May 26, 2025 | 1,418 | 1,406.5 | 1,406.5 | 1,425 | 1,403.5 | 11.64M |
| May 23, 2025 | 1,422 | 1,418.5 | 1,418.5 | 1,424 | 1,409.5 | 12.29M |