1,544.00
+16(+1.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,538 | 1,544 | 1,544 | 1,550 | 1,530 | 4,600 |
| August 15, 2025 | 1,512 | 1,528 | 1,528 | 1,545 | 1,512 | 11,000 |
| August 14, 2025 | 1,518 | 1,512 | 1,512 | 1,545 | 1,495 | 15,500 |
| August 13, 2025 | 1,480 | 1,512 | 1,512 | 1,512 | 1,474 | 9,200 |
| August 12, 2025 | 1,486 | 1,480 | 1,480 | 1,500 | 1,480 | 4,900 |
| August 08, 2025 | 1,510 | 1,485 | 1,485 | 1,511 | 1,465 | 17,000 |
| August 07, 2025 | 1,488 | 1,504 | 1,504 | 1,515 | 1,480 | 14,200 |
| August 06, 2025 | 1,513 | 1,488 | 1,488 | 1,540 | 1,472 | 16,800 |
| August 05, 2025 | 1,518 | 1,516 | 1,516 | 1,533 | 1,516 | 5,400 |
| August 04, 2025 | 1,527 | 1,519 | 1,519 | 1,543 | 1,513 | 16,800 |
| August 01, 2025 | 1,543 | 1,544 | 1,544 | 1,544 | 1,526 | 7,400 |
| July 31, 2025 | 1,500 | 1,538 | 1,538 | 1,550 | 1,500 | 20,800 |
| July 30, 2025 | 1,491 | 1,493 | 1,493 | 1,505 | 1,485 | 5,600 |
| July 29, 2025 | 1,497 | 1,491 | 1,491 | 1,509 | 1,491 | 7,200 |
| July 28, 2025 | 1,500 | 1,497 | 1,497 | 1,507 | 1,493 | 5,800 |
| July 25, 2025 | 1,489 | 1,499 | 1,499 | 1,511 | 1,485 | 12,000 |
| July 24, 2025 | 1,481 | 1,492 | 1,492 | 1,501 | 1,481 | 14,800 |
| July 23, 2025 | 1,479 | 1,481 | 1,481 | 1,500 | 1,479 | 12,400 |
| July 22, 2025 | 1,466 | 1,478 | 1,478 | 1,479 | 1,457 | 13,200 |
| July 18, 2025 | 1,452 | 1,459 | 1,459 | 1,475 | 1,445 | 11,600 |
| July 17, 2025 | 1,448 | 1,450 | 1,450 | 1,465 | 1,448 | 4,800 |
| July 16, 2025 | 1,445 | 1,449 | 1,449 | 1,470 | 1,445 | 18,200 |
| July 15, 2025 | 1,466 | 1,448 | 1,448 | 1,472 | 1,447 | 13,700 |
| July 14, 2025 | 1,470 | 1,468 | 1,468 | 1,476 | 1,450 | 24,700 |
| July 11, 2025 | 1,482 | 1,466 | 1,466 | 1,509 | 1,461 | 127,200 |
| July 10, 2025 | 1,560 | 1,579 | 1,579 | 1,579 | 1,520 | 64,300 |
| July 09, 2025 | 1,520 | 1,521 | 1,521 | 1,557 | 1,500 | 21,200 |
| July 08, 2025 | 1,471 | 1,519 | 1,519 | 1,525 | 1,470 | 15,700 |
| July 07, 2025 | 1,450 | 1,470 | 1,470 | 1,475 | 1,448 | 6,800 |
| July 04, 2025 | 1,475 | 1,453 | 1,453 | 1,477 | 1,446 | 5,400 |
| July 03, 2025 | 1,473 | 1,469 | 1,469 | 1,487 | 1,453 | 9,200 |
| July 02, 2025 | 1,482 | 1,443 | 1,443 | 1,488 | 1,443 | 12,000 |
| July 01, 2025 | 1,428 | 1,473 | 1,473 | 1,473 | 1,421 | 12,700 |
| June 30, 2025 | 1,439 | 1,436 | 1,436 | 1,453 | 1,425 | 5,900 |
| June 27, 2025 | 1,452 | 1,439 | 1,439 | 1,461 | 1,413 | 11,800 |
| June 26, 2025 | 1,438 | 1,452 | 1,452 | 1,452 | 1,438 | 11,000 |
| June 25, 2025 | 1,453 | 1,438 | 1,438 | 1,453 | 1,429 | 7,800 |
| June 24, 2025 | 1,466 | 1,447 | 1,447 | 1,471 | 1,446 | 11,000 |
| June 23, 2025 | 1,472 | 1,450 | 1,450 | 1,472 | 1,445 | 10,300 |
| June 20, 2025 | 1,481 | 1,476 | 1,476 | 1,492 | 1,474 | 7,900 |
| June 19, 2025 | 1,488 | 1,479 | 1,479 | 1,495 | 1,475 | 10,200 |
| June 18, 2025 | 1,477 | 1,488 | 1,488 | 1,495 | 1,477 | 13,200 |
| June 17, 2025 | 1,464 | 1,471 | 1,471 | 1,488 | 1,456 | 13,800 |
| June 16, 2025 | 1,463 | 1,453 | 1,453 | 1,468 | 1,437 | 17,000 |
| June 13, 2025 | 1,487 | 1,464 | 1,464 | 1,490 | 1,441 | 22,200 |
| June 12, 2025 | 1,482 | 1,496 | 1,496 | 1,513 | 1,482 | 16,000 |
| June 11, 2025 | 1,490 | 1,483 | 1,483 | 1,514 | 1,483 | 17,100 |
| June 10, 2025 | 1,469 | 1,479 | 1,479 | 1,508 | 1,457 | 37,900 |
| June 09, 2025 | 1,456 | 1,468 | 1,468 | 1,468 | 1,435 | 14,200 |
| June 06, 2025 | 1,459 | 1,452 | 1,452 | 1,482 | 1,441 | 28,600 |
| June 05, 2025 | 1,425 | 1,459 | 1,459 | 1,470 | 1,420 | 27,100 |
| June 04, 2025 | 1,414 | 1,415 | 1,415 | 1,427 | 1,401 | 24,900 |
| June 03, 2025 | 1,401 | 1,414 | 1,414 | 1,414 | 1,395 | 24,600 |
| June 02, 2025 | 1,398 | 1,401 | 1,401 | 1,401 | 1,387 | 23,900 |
| May 30, 2025 | 1,400 | 1,400 | 1,400 | 1,406 | 1,392 | 19,500 |
| May 29, 2025 | 1,408 | 1,407 | 1,407 | 1,435 | 1,390 | 52,700 |
| May 28, 2025 | 1,460 | 1,455 | 1,395 | 1,465 | 1,430 | 43,600 |
| May 27, 2025 | 1,445 | 1,454 | 1,394.04 | 1,454 | 1,439 | 75,600 |
| May 26, 2025 | 1,400 | 1,415 | 1,356.65 | 1,433 | 1,394 | 46,300 |
| May 23, 2025 | 1,408 | 1,397 | 1,397 | 1,412 | 1,390 | 30,600 |