1,665.00
+45(+2.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,634 | 1,665 | 1,665 | 1,666 | 1,634 | 177,900 |
| August 15, 2025 | 1,606 | 1,620 | 1,620 | 1,620 | 1,600 | 140,800 |
| August 14, 2025 | 1,610 | 1,599 | 1,599 | 1,622 | 1,585 | 146,800 |
| August 13, 2025 | 1,632 | 1,609 | 1,609 | 1,648 | 1,602 | 169,200 |
| August 12, 2025 | 1,619 | 1,619 | 1,619 | 1,634 | 1,609 | 182,000 |
| August 08, 2025 | 1,565 | 1,605 | 1,605 | 1,616 | 1,548 | 248,600 |
| August 07, 2025 | 1,644 | 1,647 | 1,647 | 1,660 | 1,630 | 164,900 |
| August 06, 2025 | 1,604 | 1,632 | 1,632 | 1,633 | 1,600 | 118,100 |
| August 05, 2025 | 1,577 | 1,597 | 1,597 | 1,601 | 1,568 | 167,800 |
| August 04, 2025 | 1,549 | 1,573 | 1,573 | 1,573 | 1,536 | 150,200 |
| August 01, 2025 | 1,559 | 1,566 | 1,566 | 1,575 | 1,557 | 143,700 |
| July 31, 2025 | 1,548 | 1,560 | 1,560 | 1,566 | 1,541 | 70,000 |
| July 30, 2025 | 1,532 | 1,545 | 1,545 | 1,550 | 1,532 | 66,700 |
| July 29, 2025 | 1,528 | 1,536 | 1,536 | 1,547 | 1,518 | 110,900 |
| July 28, 2025 | 1,538 | 1,550 | 1,550 | 1,555 | 1,538 | 100,400 |
| July 25, 2025 | 1,550 | 1,547 | 1,547 | 1,552 | 1,531 | 70,300 |
| July 24, 2025 | 1,548 | 1,555 | 1,555 | 1,561 | 1,543 | 116,000 |
| July 23, 2025 | 1,520 | 1,546 | 1,546 | 1,549 | 1,511 | 134,200 |
| July 22, 2025 | 1,506 | 1,509 | 1,509 | 1,523 | 1,500 | 111,800 |
| July 18, 2025 | 1,506 | 1,506 | 1,506 | 1,508 | 1,492 | 106,400 |
| July 17, 2025 | 1,476 | 1,504 | 1,504 | 1,507 | 1,476 | 88,500 |
| July 16, 2025 | 1,470 | 1,475 | 1,475 | 1,487 | 1,464 | 90,800 |
| July 15, 2025 | 1,450 | 1,462 | 1,462 | 1,468 | 1,450 | 117,800 |
| July 14, 2025 | 1,450 | 1,450 | 1,450 | 1,463 | 1,448 | 105,100 |
| July 11, 2025 | 1,437 | 1,447 | 1,447 | 1,455 | 1,437 | 94,000 |
| July 10, 2025 | 1,440 | 1,439 | 1,439 | 1,445 | 1,434 | 52,800 |
| July 09, 2025 | 1,431 | 1,437 | 1,437 | 1,449 | 1,427 | 95,000 |
| July 08, 2025 | 1,419 | 1,429 | 1,429 | 1,436 | 1,414 | 80,400 |
| July 07, 2025 | 1,424 | 1,420 | 1,420 | 1,426 | 1,408 | 104,500 |
| July 04, 2025 | 1,446 | 1,440 | 1,440 | 1,450 | 1,433 | 95,400 |
| July 03, 2025 | 1,423 | 1,426 | 1,426 | 1,443 | 1,417 | 102,900 |
| July 02, 2025 | 1,420 | 1,417 | 1,417 | 1,424 | 1,411 | 110,600 |
| July 01, 2025 | 1,424 | 1,416 | 1,416 | 1,425 | 1,413 | 57,600 |
| June 30, 2025 | 1,425 | 1,428 | 1,428 | 1,432 | 1,418 | 102,800 |
| June 27, 2025 | 1,408 | 1,416 | 1,416 | 1,425 | 1,404 | 111,200 |
| June 26, 2025 | 1,366 | 1,393 | 1,393 | 1,398 | 1,366 | 118,100 |
| June 25, 2025 | 1,370 | 1,364 | 1,364 | 1,377 | 1,356 | 92,400 |
| June 24, 2025 | 1,368 | 1,366 | 1,366 | 1,377 | 1,358 | 71,400 |
| June 23, 2025 | 1,355 | 1,351 | 1,351 | 1,364 | 1,346 | 82,500 |
| June 20, 2025 | 1,365 | 1,353 | 1,353 | 1,385 | 1,353 | 162,700 |
| June 19, 2025 | 1,387 | 1,371 | 1,371 | 1,390 | 1,366 | 45,200 |
| June 18, 2025 | 1,360 | 1,382 | 1,382 | 1,388 | 1,360 | 111,800 |
| June 17, 2025 | 1,353 | 1,362 | 1,362 | 1,366 | 1,345 | 62,700 |
| June 16, 2025 | 1,357 | 1,361 | 1,361 | 1,362 | 1,349 | 91,200 |
| June 13, 2025 | 1,381 | 1,360 | 1,360 | 1,382 | 1,356 | 98,300 |
| June 12, 2025 | 1,381 | 1,381 | 1,381 | 1,391 | 1,370 | 43,200 |
| June 11, 2025 | 1,376 | 1,387 | 1,387 | 1,394 | 1,365 | 62,700 |
| June 10, 2025 | 1,372 | 1,365 | 1,365 | 1,385 | 1,362 | 116,100 |
| June 09, 2025 | 1,382 | 1,372 | 1,372 | 1,389 | 1,370 | 60,800 |
| June 06, 2025 | 1,372 | 1,371 | 1,371 | 1,384 | 1,368 | 63,800 |
| June 05, 2025 | 1,370 | 1,372 | 1,372 | 1,384 | 1,367 | 61,800 |
| June 04, 2025 | 1,394 | 1,376 | 1,376 | 1,397 | 1,376 | 89,400 |
| June 03, 2025 | 1,397 | 1,394 | 1,394 | 1,403 | 1,389 | 51,200 |
| June 02, 2025 | 1,411 | 1,391 | 1,391 | 1,419 | 1,390 | 78,400 |
| May 30, 2025 | 1,385 | 1,408 | 1,408 | 1,413 | 1,383 | 163,000 |
| May 29, 2025 | 1,378 | 1,386 | 1,386 | 1,390 | 1,375 | 71,300 |
| May 28, 2025 | 1,390 | 1,378 | 1,378 | 1,398 | 1,372 | 115,200 |
| May 27, 2025 | 1,364 | 1,377 | 1,377 | 1,385 | 1,362 | 81,400 |
| May 26, 2025 | 1,353 | 1,367 | 1,367 | 1,374 | 1,352 | 92,900 |
| May 23, 2025 | 1,352 | 1,360 | 1,360 | 1,371 | 1,348 | 161,900 |