854.00
-13(-1.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 876 | 854 | 854 | 884 | 850 | 56,900 |
| August 21, 2025 | 871 | 867 | 867 | 928 | 864 | 90,200 |
| August 20, 2025 | 883 | 856 | 856 | 883 | 855 | 46,600 |
| August 19, 2025 | 864 | 882 | 882 | 896 | 841 | 76,600 |
| August 18, 2025 | 881 | 866 | 866 | 892 | 856 | 90,000 |
| August 15, 2025 | 900 | 880 | 880 | 910 | 860 | 196,500 |
| August 14, 2025 | 1,020 | 1,035 | 1,035 | 1,050 | 991 | 101,200 |
| August 13, 2025 | 997 | 1,019 | 1,019 | 1,037 | 975 | 141,600 |
| August 12, 2025 | 945 | 981 | 981 | 991 | 941 | 93,300 |
| August 08, 2025 | 963 | 948 | 948 | 981 | 936 | 59,600 |
| August 07, 2025 | 949 | 957 | 957 | 978 | 928 | 63,300 |
| August 06, 2025 | 972 | 944 | 944 | 972 | 916 | 156,200 |
| August 05, 2025 | 990 | 971 | 971 | 1,012 | 956 | 171,300 |
| August 04, 2025 | 991 | 998 | 998 | 1,030 | 981 | 189,100 |
| August 01, 2025 | 974 | 1,044 | 1,044 | 1,110 | 957 | 1.24M |
| July 31, 2025 | 979 | 975 | 975 | 1,035 | 954 | 453,200 |
| July 30, 2025 | 968 | 949 | 949 | 980 | 940 | 72,000 |
| July 29, 2025 | 969 | 973 | 973 | 1,067 | 960 | 349,300 |
| July 28, 2025 | 1,000 | 969 | 969 | 1,025 | 952 | 156,800 |
| July 25, 2025 | 1,096 | 1,004 | 1,004 | 1,096 | 1,004 | 152,200 |
| July 24, 2025 | 1,071 | 1,086 | 1,086 | 1,093 | 1,032 | 152,900 |
| July 23, 2025 | 1,047 | 1,075 | 1,075 | 1,165 | 1,028 | 283,500 |
| July 22, 2025 | 1,099 | 1,077 | 1,077 | 1,113 | 1,018 | 267,700 |
| July 18, 2025 | 1,127 | 1,040 | 1,040 | 1,160 | 1,029 | 351,800 |
| July 17, 2025 | 1,263 | 1,157 | 1,157 | 1,324 | 1,070 | 1.86M |
| July 16, 2025 | 1,060 | 1,149 | 1,149 | 1,149 | 1,032 | 1.91M |
| July 15, 2025 | 1,031 | 999 | 999 | 1,070 | 995 | 292,400 |
| July 14, 2025 | 1,072 | 1,039 | 1,039 | 1,224 | 1,027 | 538,500 |
| July 11, 2025 | 1,181 | 1,148 | 1,148 | 1,239 | 1,125 | 456,500 |
| July 10, 2025 | 1,225 | 1,270 | 1,270 | 1,337 | 1,135 | 1.08M |
| July 09, 2025 | 1,260 | 1,337 | 1,337 | 1,444 | 1,260 | 3.13M |
| July 08, 2025 | 1,145 | 1,145 | 1,145 | 1,145 | 1,145 | 47,900 |
| July 07, 2025 | 855 | 995 | 995 | 995 | 854 | 817,600 |
| July 04, 2025 | 920 | 845 | 845 | 920 | 845 | 465,000 |
| July 03, 2025 | 730 | 770 | 770 | 770 | 702 | 1.59M |
| July 02, 2025 | 573 | 670 | 670 | 670 | 573 | 850,300 |
| July 01, 2025 | 670 | 570 | 570 | 708 | 556 | 1.52M |
| June 30, 2025 | 533 | 634 | 634 | 634 | 531 | 962,800 |
| June 27, 2025 | 532 | 534 | 534 | 549 | 521 | 48,800 |
| June 26, 2025 | 531 | 525 | 525 | 534 | 519 | 39,300 |
| June 25, 2025 | 538 | 528 | 528 | 538 | 522 | 33,100 |
| June 24, 2025 | 521 | 539 | 539 | 550 | 521 | 96,800 |
| June 23, 2025 | 529 | 516 | 516 | 530 | 512 | 29,700 |
| June 20, 2025 | 536 | 539 | 539 | 545 | 515 | 58,800 |
| June 19, 2025 | 535 | 537 | 537 | 542 | 527 | 22,000 |
| June 18, 2025 | 548 | 527 | 527 | 551 | 521 | 45,600 |
| June 17, 2025 | 526 | 547 | 547 | 552 | 525 | 59,900 |
| June 16, 2025 | 528 | 526 | 526 | 535 | 518 | 28,100 |
| June 13, 2025 | 534 | 527 | 527 | 537 | 511 | 40,800 |
| June 12, 2025 | 538 | 534 | 534 | 554 | 525 | 106,300 |
| June 11, 2025 | 531 | 528 | 528 | 537 | 520 | 41,200 |
| June 10, 2025 | 511 | 529 | 529 | 539 | 511 | 88,900 |
| June 09, 2025 | 521 | 510 | 510 | 528 | 500 | 81,600 |
| June 06, 2025 | 532 | 511 | 511 | 532 | 511 | 94,000 |
| June 05, 2025 | 574 | 535 | 535 | 574 | 535 | 84,800 |
| June 04, 2025 | 572 | 570 | 570 | 580 | 551 | 84,800 |
| June 03, 2025 | 577 | 569 | 569 | 583 | 560 | 117,100 |
| June 02, 2025 | 581 | 591 | 591 | 608 | 570 | 249,700 |
| May 30, 2025 | 559 | 576 | 576 | 652 | 535 | 1.03M |
| May 29, 2025 | 592 | 559 | 559 | 606 | 559 | 86,100 |