1,582.00
+18(+1.15%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,532 | 1,582 | 1,582 | 1,582 | 1,525 | 183,100 |
| August 15, 2025 | 1,550 | 1,564 | 1,564 | 1,575 | 1,542 | 283,300 |
| August 14, 2025 | 1,498 | 1,530 | 1,530 | 1,530 | 1,485 | 176,800 |
| August 13, 2025 | 1,498 | 1,507 | 1,507 | 1,519 | 1,490 | 168,600 |
| August 12, 2025 | 1,490 | 1,488 | 1,488 | 1,503 | 1,474 | 231,100 |
| August 08, 2025 | 1,476 | 1,477 | 1,477 | 1,510 | 1,469 | 234,500 |
| August 07, 2025 | 1,480 | 1,476 | 1,476 | 1,502 | 1,464 | 226,700 |
| August 06, 2025 | 1,511 | 1,476 | 1,476 | 1,515 | 1,469 | 390,400 |
| August 05, 2025 | 1,502 | 1,504 | 1,504 | 1,521 | 1,496 | 212,800 |
| August 04, 2025 | 1,485 | 1,497 | 1,497 | 1,501 | 1,474 | 144,100 |
| August 01, 2025 | 1,500 | 1,515 | 1,515 | 1,522 | 1,491 | 204,800 |
| July 31, 2025 | 1,473 | 1,500 | 1,500 | 1,507 | 1,471 | 198,700 |
| July 30, 2025 | 1,471 | 1,473 | 1,473 | 1,484 | 1,467 | 141,700 |
| July 29, 2025 | 1,478 | 1,471 | 1,471 | 1,498 | 1,471 | 164,100 |
| July 28, 2025 | 1,540 | 1,481 | 1,481 | 1,540 | 1,480 | 444,600 |
| July 25, 2025 | 1,524 | 1,545 | 1,545 | 1,548 | 1,510 | 208,000 |
| July 24, 2025 | 1,529 | 1,521 | 1,521 | 1,559 | 1,509 | 278,400 |
| July 23, 2025 | 1,513 | 1,518 | 1,518 | 1,549 | 1,499 | 315,100 |
| July 22, 2025 | 1,500 | 1,497 | 1,497 | 1,508 | 1,489 | 174,600 |
| July 18, 2025 | 1,508 | 1,498 | 1,498 | 1,516 | 1,494 | 246,300 |
| July 17, 2025 | 1,513 | 1,508 | 1,508 | 1,536 | 1,508 | 165,900 |
| July 16, 2025 | 1,529 | 1,515 | 1,515 | 1,541 | 1,511 | 167,700 |
| July 15, 2025 | 1,517 | 1,532 | 1,532 | 1,547 | 1,509 | 274,400 |
| July 14, 2025 | 1,500 | 1,498 | 1,498 | 1,516 | 1,496 | 176,800 |
| July 11, 2025 | 1,510 | 1,503 | 1,503 | 1,551 | 1,497 | 411,300 |
| July 10, 2025 | 1,510 | 1,511 | 1,511 | 1,532 | 1,493 | 338,600 |
| July 09, 2025 | 1,496 | 1,511 | 1,511 | 1,519 | 1,473 | 349,500 |
| July 08, 2025 | 1,505 | 1,493 | 1,493 | 1,512 | 1,479 | 314,600 |
| July 07, 2025 | 1,535 | 1,497 | 1,497 | 1,546 | 1,480 | 565,000 |
| July 04, 2025 | 1,500 | 1,557 | 1,557 | 1,561 | 1,494 | 847,400 |
| July 03, 2025 | 1,426 | 1,509 | 1,509 | 1,542 | 1,425 | 1.65M |
| July 02, 2025 | 1,463 | 1,418 | 1,418 | 1,487 | 1,398 | 1.99M |
| July 01, 2025 | 1,182 | 1,493 | 1,493 | 1,493 | 1,170 | 3.65M |
| June 30, 2025 | 1,210 | 1,193 | 1,193 | 1,214 | 1,193 | 118,000 |
| June 27, 2025 | 1,200 | 1,199 | 1,199 | 1,225 | 1,196 | 211,100 |
| June 26, 2025 | 1,205 | 1,200 | 1,200 | 1,218 | 1,195 | 159,500 |
| June 25, 2025 | 1,214 | 1,205 | 1,205 | 1,227 | 1,189 | 269,900 |
| June 24, 2025 | 1,219 | 1,215 | 1,215 | 1,223 | 1,203 | 150,500 |
| June 23, 2025 | 1,196 | 1,201 | 1,201 | 1,217 | 1,184 | 225,100 |
| June 20, 2025 | 1,204 | 1,201 | 1,201 | 1,219 | 1,194 | 400,000 |
| June 19, 2025 | 1,200 | 1,206 | 1,206 | 1,216 | 1,189 | 154,700 |
| June 18, 2025 | 1,172 | 1,194 | 1,194 | 1,199 | 1,172 | 189,100 |
| June 17, 2025 | 1,170 | 1,182 | 1,182 | 1,194 | 1,170 | 182,100 |
| June 16, 2025 | 1,156 | 1,158 | 1,158 | 1,170 | 1,150 | 187,800 |
| June 13, 2025 | 1,159 | 1,149 | 1,149 | 1,159 | 1,126 | 222,600 |
| June 12, 2025 | 1,165 | 1,152 | 1,152 | 1,174 | 1,149 | 122,500 |
| June 11, 2025 | 1,170 | 1,170 | 1,170 | 1,182 | 1,153 | 197,700 |
| June 10, 2025 | 1,180 | 1,170 | 1,170 | 1,184 | 1,167 | 156,700 |
| June 09, 2025 | 1,164 | 1,179 | 1,179 | 1,185 | 1,164 | 204,200 |
| June 06, 2025 | 1,142 | 1,153 | 1,153 | 1,159 | 1,142 | 103,000 |
| June 05, 2025 | 1,124 | 1,141 | 1,141 | 1,153 | 1,114 | 187,400 |
| June 04, 2025 | 1,152 | 1,135 | 1,135 | 1,171 | 1,135 | 134,100 |
| June 03, 2025 | 1,178 | 1,150 | 1,150 | 1,178 | 1,150 | 187,000 |
| June 02, 2025 | 1,161 | 1,182 | 1,182 | 1,184 | 1,157 | 144,900 |
| May 30, 2025 | 1,158 | 1,178 | 1,178 | 1,182 | 1,152 | 151,700 |
| May 29, 2025 | 1,161 | 1,177 | 1,177 | 1,189 | 1,161 | 166,600 |
| May 28, 2025 | 1,183 | 1,162 | 1,162 | 1,185 | 1,162 | 157,200 |
| May 27, 2025 | 1,172 | 1,164 | 1,164 | 1,173 | 1,148 | 120,400 |
| May 26, 2025 | 1,174 | 1,172 | 1,172 | 1,184 | 1,159 | 147,600 |
| May 23, 2025 | 1,140 | 1,155 | 1,155 | 1,169 | 1,140 | 134,900 |