1,534.00
+19(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,519 | 1,534 | 1,534 | 1,544 | 1,517 | 99,200 |
| August 15, 2025 | 1,507 | 1,515 | 1,515 | 1,515 | 1,496 | 61,400 |
| August 14, 2025 | 1,494 | 1,499 | 1,499 | 1,499 | 1,478 | 81,600 |
| August 13, 2025 | 1,500 | 1,505 | 1,505 | 1,511 | 1,495 | 83,600 |
| August 12, 2025 | 1,501 | 1,494 | 1,494 | 1,513 | 1,487 | 129,300 |
| August 08, 2025 | 1,471 | 1,499 | 1,499 | 1,518 | 1,469 | 171,400 |
| August 07, 2025 | 1,454 | 1,481 | 1,481 | 1,505 | 1,435 | 126,900 |
| August 06, 2025 | 1,430 | 1,444 | 1,444 | 1,446 | 1,428 | 64,100 |
| August 05, 2025 | 1,410 | 1,419 | 1,419 | 1,426 | 1,400 | 84,700 |
| August 04, 2025 | 1,396 | 1,398 | 1,398 | 1,408 | 1,387 | 119,600 |
| August 01, 2025 | 1,395 | 1,413 | 1,413 | 1,416 | 1,395 | 70,100 |
| July 31, 2025 | 1,380 | 1,393 | 1,393 | 1,393 | 1,380 | 59,500 |
| July 30, 2025 | 1,375 | 1,377 | 1,377 | 1,384 | 1,370 | 39,800 |
| July 29, 2025 | 1,383 | 1,378 | 1,378 | 1,383 | 1,371 | 44,500 |
| July 28, 2025 | 1,380 | 1,379 | 1,379 | 1,385 | 1,370 | 61,900 |
| July 25, 2025 | 1,363 | 1,370 | 1,370 | 1,375 | 1,355 | 46,300 |
| July 24, 2025 | 1,336 | 1,362 | 1,362 | 1,362 | 1,336 | 79,100 |
| July 23, 2025 | 1,331 | 1,333 | 1,333 | 1,338 | 1,291 | 129,800 |
| July 22, 2025 | 1,313 | 1,323 | 1,323 | 1,333 | 1,313 | 50,500 |
| July 18, 2025 | 1,326 | 1,311 | 1,311 | 1,326 | 1,311 | 58,500 |
| July 17, 2025 | 1,335 | 1,326 | 1,326 | 1,339 | 1,326 | 38,100 |
| July 16, 2025 | 1,323 | 1,337 | 1,337 | 1,341 | 1,317 | 56,300 |
| July 15, 2025 | 1,335 | 1,322 | 1,322 | 1,340 | 1,320 | 57,400 |
| July 14, 2025 | 1,308 | 1,324 | 1,324 | 1,332 | 1,305 | 47,700 |
| July 11, 2025 | 1,308 | 1,303 | 1,303 | 1,318 | 1,300 | 47,100 |
| July 10, 2025 | 1,320 | 1,301 | 1,301 | 1,320 | 1,296 | 81,400 |
| July 09, 2025 | 1,300 | 1,313 | 1,313 | 1,314 | 1,297 | 59,100 |
| July 08, 2025 | 1,294 | 1,292 | 1,292 | 1,299 | 1,288 | 35,200 |
| July 07, 2025 | 1,298 | 1,291 | 1,291 | 1,304 | 1,291 | 46,700 |
| July 04, 2025 | 1,303 | 1,294 | 1,294 | 1,304 | 1,293 | 26,600 |
| July 03, 2025 | 1,282 | 1,290 | 1,290 | 1,298 | 1,282 | 51,200 |
| July 02, 2025 | 1,286 | 1,281 | 1,281 | 1,291 | 1,277 | 51,200 |
| July 01, 2025 | 1,296 | 1,291 | 1,291 | 1,301 | 1,290 | 61,700 |
| June 30, 2025 | 1,302 | 1,300 | 1,300 | 1,316 | 1,295 | 74,300 |
| June 27, 2025 | 1,310 | 1,302 | 1,302 | 1,315 | 1,295 | 81,200 |
| June 26, 2025 | 1,287 | 1,304 | 1,304 | 1,304 | 1,285 | 44,600 |
| June 25, 2025 | 1,288 | 1,294 | 1,294 | 1,294 | 1,269 | 84,300 |
| June 24, 2025 | 1,290 | 1,280 | 1,280 | 1,290 | 1,275 | 38,400 |
| June 23, 2025 | 1,277 | 1,272 | 1,272 | 1,282 | 1,265 | 50,700 |
| June 20, 2025 | 1,287 | 1,274 | 1,274 | 1,292 | 1,274 | 161,200 |
| June 19, 2025 | 1,290 | 1,283 | 1,283 | 1,299 | 1,279 | 74,300 |
| June 18, 2025 | 1,296 | 1,296 | 1,296 | 1,304 | 1,278 | 161,600 |
| June 17, 2025 | 1,311 | 1,297 | 1,297 | 1,315 | 1,295 | 40,300 |
| June 16, 2025 | 1,305 | 1,313 | 1,313 | 1,322 | 1,305 | 37,100 |
| June 13, 2025 | 1,309 | 1,303 | 1,303 | 1,311 | 1,294 | 69,300 |
| June 12, 2025 | 1,324 | 1,317 | 1,317 | 1,324 | 1,307 | 35,100 |
| June 11, 2025 | 1,313 | 1,323 | 1,323 | 1,328 | 1,312 | 46,200 |
| June 10, 2025 | 1,316 | 1,309 | 1,309 | 1,326 | 1,309 | 49,700 |
| June 09, 2025 | 1,332 | 1,319 | 1,319 | 1,337 | 1,313 | 48,000 |
| June 06, 2025 | 1,312 | 1,326 | 1,326 | 1,326 | 1,309 | 52,700 |
| June 05, 2025 | 1,320 | 1,310 | 1,310 | 1,331 | 1,308 | 64,400 |
| June 04, 2025 | 1,320 | 1,326 | 1,326 | 1,333 | 1,315 | 113,900 |
| June 03, 2025 | 1,310 | 1,315 | 1,315 | 1,320 | 1,291 | 110,400 |
| June 02, 2025 | 1,267 | 1,302 | 1,302 | 1,302 | 1,266 | 83,900 |
| May 30, 2025 | 1,265 | 1,272 | 1,272 | 1,274 | 1,262 | 52,600 |
| May 29, 2025 | 1,268 | 1,274 | 1,274 | 1,283 | 1,266 | 58,500 |
| May 28, 2025 | 1,278 | 1,258 | 1,258 | 1,283 | 1,258 | 60,200 |
| May 27, 2025 | 1,254 | 1,268 | 1,268 | 1,277 | 1,251 | 75,300 |
| May 26, 2025 | 1,250 | 1,252 | 1,252 | 1,263 | 1,242 | 111,900 |
| May 23, 2025 | 1,230 | 1,235 | 1,235 | 1,236 | 1,225 | 49,900 |