1,378.00
+11(+0.80%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,367 | 1,378 | 1,378 | 1,382 | 1,361 | 144,500 |
| August 15, 2025 | 1,348 | 1,367 | 1,367 | 1,371 | 1,348 | 140,100 |
| August 14, 2025 | 1,325 | 1,336 | 1,336 | 1,336 | 1,316 | 131,200 |
| August 13, 2025 | 1,310 | 1,321 | 1,321 | 1,332 | 1,296 | 145,200 |
| August 12, 2025 | 1,311 | 1,301 | 1,301 | 1,314 | 1,294 | 126,600 |
| August 08, 2025 | 1,292 | 1,292 | 1,292 | 1,323 | 1,285 | 172,300 |
| August 07, 2025 | 1,270 | 1,290 | 1,290 | 1,293 | 1,270 | 94,700 |
| August 06, 2025 | 1,255 | 1,275 | 1,275 | 1,276 | 1,255 | 84,600 |
| August 05, 2025 | 1,254 | 1,253 | 1,253 | 1,263 | 1,248 | 59,600 |
| August 04, 2025 | 1,248 | 1,248 | 1,248 | 1,251 | 1,236 | 64,600 |
| August 01, 2025 | 1,260 | 1,269 | 1,269 | 1,270 | 1,248 | 111,500 |
| July 31, 2025 | 1,234 | 1,256 | 1,256 | 1,259 | 1,232 | 144,300 |
| July 30, 2025 | 1,228 | 1,225 | 1,225 | 1,232 | 1,219 | 69,500 |
| July 29, 2025 | 1,205 | 1,228 | 1,228 | 1,230 | 1,202 | 79,800 |
| July 28, 2025 | 1,243 | 1,210 | 1,210 | 1,245 | 1,209 | 122,600 |
| July 25, 2025 | 1,235 | 1,237 | 1,237 | 1,248 | 1,233 | 89,000 |
| July 24, 2025 | 1,234 | 1,247 | 1,247 | 1,248 | 1,233 | 202,300 |
| July 23, 2025 | 1,221 | 1,224 | 1,224 | 1,240 | 1,205 | 129,300 |
| July 22, 2025 | 1,220 | 1,209 | 1,209 | 1,224 | 1,200 | 87,900 |
| July 18, 2025 | 1,217 | 1,221 | 1,221 | 1,226 | 1,210 | 103,600 |
| July 17, 2025 | 1,208 | 1,214 | 1,214 | 1,221 | 1,204 | 84,200 |
| July 16, 2025 | 1,198 | 1,208 | 1,208 | 1,213 | 1,195 | 88,900 |
| July 15, 2025 | 1,204 | 1,204 | 1,204 | 1,223 | 1,200 | 101,800 |
| July 14, 2025 | 1,198 | 1,199 | 1,199 | 1,205 | 1,181 | 73,100 |
| July 11, 2025 | 1,170 | 1,196 | 1,196 | 1,206 | 1,170 | 185,500 |
| July 10, 2025 | 1,167 | 1,167 | 1,167 | 1,172 | 1,158 | 78,800 |
| July 09, 2025 | 1,146 | 1,167 | 1,167 | 1,177 | 1,146 | 97,700 |
| July 08, 2025 | 1,142 | 1,146 | 1,146 | 1,150 | 1,139 | 58,800 |
| July 07, 2025 | 1,139 | 1,145 | 1,145 | 1,145 | 1,133 | 72,900 |
| July 04, 2025 | 1,118 | 1,133 | 1,133 | 1,136 | 1,118 | 67,000 |
| July 03, 2025 | 1,112 | 1,113 | 1,113 | 1,117 | 1,109 | 56,500 |
| July 02, 2025 | 1,114 | 1,116 | 1,116 | 1,122 | 1,111 | 96,400 |
| July 01, 2025 | 1,102 | 1,114 | 1,114 | 1,114 | 1,090 | 160,200 |
| June 30, 2025 | 1,119 | 1,111 | 1,111 | 1,119 | 1,109 | 99,700 |
| June 27, 2025 | 1,099 | 1,111 | 1,111 | 1,111 | 1,099 | 66,200 |
| June 26, 2025 | 1,100 | 1,105 | 1,105 | 1,105 | 1,097 | 42,100 |
| June 25, 2025 | 1,100 | 1,100 | 1,100 | 1,101 | 1,092 | 68,800 |
| June 24, 2025 | 1,110 | 1,102 | 1,102 | 1,112 | 1,101 | 67,300 |
| June 23, 2025 | 1,108 | 1,103 | 1,103 | 1,110 | 1,099 | 68,500 |
| June 20, 2025 | 1,117 | 1,107 | 1,107 | 1,124 | 1,107 | 142,100 |
| June 19, 2025 | 1,118 | 1,117 | 1,117 | 1,120 | 1,110 | 49,300 |
| June 18, 2025 | 1,104 | 1,118 | 1,118 | 1,118 | 1,104 | 60,000 |
| June 17, 2025 | 1,103 | 1,110 | 1,110 | 1,110 | 1,102 | 94,900 |
| June 16, 2025 | 1,111 | 1,106 | 1,106 | 1,116 | 1,105 | 73,200 |
| June 13, 2025 | 1,120 | 1,108 | 1,108 | 1,120 | 1,102 | 108,600 |
| June 12, 2025 | 1,119 | 1,114 | 1,114 | 1,120 | 1,113 | 68,200 |
| June 11, 2025 | 1,126 | 1,120 | 1,120 | 1,129 | 1,114 | 89,300 |
| June 10, 2025 | 1,133 | 1,126 | 1,126 | 1,143 | 1,125 | 71,800 |
| June 09, 2025 | 1,130 | 1,127 | 1,127 | 1,137 | 1,126 | 40,000 |
| June 06, 2025 | 1,132 | 1,127 | 1,127 | 1,142 | 1,127 | 54,300 |
| June 05, 2025 | 1,154 | 1,137 | 1,137 | 1,154 | 1,132 | 81,900 |
| June 04, 2025 | 1,145 | 1,155 | 1,155 | 1,161 | 1,145 | 83,500 |
| June 03, 2025 | 1,144 | 1,142 | 1,142 | 1,147 | 1,134 | 75,800 |
| June 02, 2025 | 1,143 | 1,144 | 1,144 | 1,146 | 1,136 | 46,500 |
| May 30, 2025 | 1,124 | 1,148 | 1,148 | 1,148 | 1,120 | 100,700 |
| May 29, 2025 | 1,120 | 1,128 | 1,128 | 1,134 | 1,119 | 115,600 |
| May 28, 2025 | 1,127 | 1,116 | 1,116 | 1,134 | 1,116 | 70,600 |
| May 27, 2025 | 1,121 | 1,118 | 1,118 | 1,124 | 1,113 | 34,300 |
| May 26, 2025 | 1,124 | 1,123 | 1,123 | 1,128 | 1,114 | 58,300 |
| May 23, 2025 | 1,124 | 1,122 | 1,122 | 1,133 | 1,118 | 55,700 |