1,301.00
+33(+2.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,270 | 1,301 | 1,301 | 1,310.5 | 1,269 | 2.69M |
| August 15, 2025 | 1,258.5 | 1,268 | 1,268 | 1,269 | 1,252 | 1.41M |
| August 14, 2025 | 1,253 | 1,249 | 1,249 | 1,259.5 | 1,246.5 | 1.47M |
| August 13, 2025 | 1,250 | 1,251.5 | 1,251.5 | 1,254.5 | 1,245 | 2.08M |
| August 12, 2025 | 1,234.5 | 1,249 | 1,249 | 1,257 | 1,234 | 2.31M |
| August 08, 2025 | 1,227 | 1,234.5 | 1,234.5 | 1,242 | 1,226 | 1.81M |
| August 07, 2025 | 1,221 | 1,222 | 1,222 | 1,231.5 | 1,221 | 1.09M |
| August 06, 2025 | 1,215 | 1,217.5 | 1,217.5 | 1,222.5 | 1,212 | 1.48M |
| August 05, 2025 | 1,203.5 | 1,212 | 1,212 | 1,212 | 1,194.5 | 1.51M |
| August 04, 2025 | 1,174 | 1,202.5 | 1,202.5 | 1,204 | 1,170 | 2M |
| August 01, 2025 | 1,170 | 1,191.5 | 1,191.5 | 1,192.5 | 1,168.5 | 1.36M |
| July 31, 2025 | 1,170 | 1,166.5 | 1,166.5 | 1,170.5 | 1,161 | 1.46M |
| July 30, 2025 | 1,159 | 1,170.5 | 1,170.5 | 1,170.5 | 1,155.5 | 1.19M |
| July 29, 2025 | 1,161.5 | 1,159 | 1,159 | 1,167 | 1,152.5 | 1.24M |
| July 28, 2025 | 1,175 | 1,172 | 1,172 | 1,184.5 | 1,171 | 1.06M |
| July 25, 2025 | 1,180.5 | 1,171 | 1,171 | 1,184 | 1,168.5 | 1.53M |
| July 24, 2025 | 1,174 | 1,180 | 1,180 | 1,181 | 1,170.5 | 1.85M |
| July 23, 2025 | 1,150 | 1,165.5 | 1,165.5 | 1,172.5 | 1,149 | 2.65M |
| July 22, 2025 | 1,140.5 | 1,139.5 | 1,139.5 | 1,149 | 1,136 | 1.64M |
| July 18, 2025 | 1,136 | 1,141 | 1,141 | 1,157 | 1,135 | 2.38M |
| July 17, 2025 | 1,109 | 1,127.5 | 1,127.5 | 1,128 | 1,108.5 | 1.25M |
| July 16, 2025 | 1,120 | 1,109 | 1,109 | 1,121 | 1,104.5 | 2.04M |
| July 15, 2025 | 1,129 | 1,125.5 | 1,125.5 | 1,132.5 | 1,119 | 1.38M |
| July 14, 2025 | 1,132.5 | 1,123.5 | 1,123.5 | 1,136 | 1,123.5 | 1.26M |
| July 11, 2025 | 1,129 | 1,131 | 1,131 | 1,134.5 | 1,119 | 1.74M |
| July 10, 2025 | 1,121.5 | 1,117.5 | 1,117.5 | 1,124 | 1,110 | 1.92M |
| July 09, 2025 | 1,101.5 | 1,125 | 1,125 | 1,132 | 1,101.5 | 2.67M |
| July 08, 2025 | 1,097 | 1,100 | 1,100 | 1,106.5 | 1,089 | 2.71M |
| July 07, 2025 | 1,094.5 | 1,098.5 | 1,098.5 | 1,108.5 | 1,094.5 | 1.01M |
| July 04, 2025 | 1,102 | 1,094.5 | 1,094.5 | 1,107 | 1,094 | 1.13M |
| July 03, 2025 | 1,100 | 1,102 | 1,102 | 1,113.5 | 1,095.5 | 2.64M |
| July 02, 2025 | 1,093 | 1,108.5 | 1,108.5 | 1,113.5 | 1,086.5 | 3.7M |
| July 01, 2025 | 1,103.5 | 1,097.5 | 1,097.5 | 1,116 | 1,094 | 4.36M |
| June 30, 2025 | 1,096.5 | 1,128.5 | 1,128.5 | 1,133.5 | 1,080 | 5.07M |
| June 27, 2025 | 1,085.5 | 1,086 | 1,086 | 1,103 | 1,085.5 | 2.92M |
| June 26, 2025 | 1,070.5 | 1,075 | 1,075 | 1,082 | 1,069.5 | 2.25M |
| June 25, 2025 | 1,079 | 1,068.5 | 1,068.5 | 1,081.5 | 1,067.5 | 2.08M |
| June 24, 2025 | 1,101.5 | 1,082.5 | 1,082.5 | 1,109 | 1,082.5 | 1.54M |
| June 23, 2025 | 1,088 | 1,094.5 | 1,094.5 | 1,098 | 1,066.5 | 2.16M |
| June 20, 2025 | 1,100 | 1,099 | 1,099 | 1,104.5 | 1,098 | 1.7M |
| June 19, 2025 | 1,100.5 | 1,100.5 | 1,100.5 | 1,112.5 | 1,098.5 | 933,700 |
| June 18, 2025 | 1,096.5 | 1,100.5 | 1,100.5 | 1,105 | 1,096 | 1.1M |
| June 17, 2025 | 1,090 | 1,098 | 1,098 | 1,099 | 1,088 | 821,300 |
| June 16, 2025 | 1,090.5 | 1,093.5 | 1,093.5 | 1,099.5 | 1,088 | 831,800 |
| June 13, 2025 | 1,100 | 1,087 | 1,087 | 1,103.5 | 1,087 | 2.03M |
| June 12, 2025 | 1,111 | 1,101 | 1,101 | 1,112 | 1,097.5 | 1.17M |
| June 11, 2025 | 1,100 | 1,118.5 | 1,118.5 | 1,133.5 | 1,099.5 | 1.44M |
| June 10, 2025 | 1,095 | 1,105.5 | 1,105.5 | 1,107 | 1,091.5 | 1.2M |
| June 09, 2025 | 1,100 | 1,095 | 1,095 | 1,106 | 1,093.5 | 1M |
| June 06, 2025 | 1,103 | 1,098 | 1,098 | 1,110.5 | 1,095 | 1.31M |
| June 05, 2025 | 1,110 | 1,103 | 1,103 | 1,116.5 | 1,103 | 1.65M |
| June 04, 2025 | 1,115 | 1,114.5 | 1,114.5 | 1,122 | 1,114 | 1.08M |
| June 03, 2025 | 1,125.5 | 1,119 | 1,119 | 1,126 | 1,108 | 2.42M |
| June 02, 2025 | 1,146.5 | 1,131 | 1,131 | 1,147.5 | 1,129 | 1.52M |
| May 30, 2025 | 1,150 | 1,153.5 | 1,153.5 | 1,159 | 1,148.5 | 1.68M |
| May 29, 2025 | 1,164 | 1,163 | 1,163 | 1,167 | 1,157.5 | 1.11M |
| May 28, 2025 | 1,172 | 1,163 | 1,163 | 1,177 | 1,160 | 1.37M |
| May 27, 2025 | 1,146 | 1,158.5 | 1,158.5 | 1,161.5 | 1,144.5 | 1.31M |
| May 26, 2025 | 1,163.5 | 1,138 | 1,138 | 1,166 | 1,138 | 1.41M |
| May 23, 2025 | 1,164.5 | 1,167 | 1,167 | 1,174 | 1,152 | 1.04M |