1,437.00
+29(+2.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,419 | 1,437 | 1,437 | 1,441 | 1,417 | 49,000 |
| August 21, 2025 | 1,384 | 1,408 | 1,408 | 1,409 | 1,372 | 41,900 |
| August 20, 2025 | 1,352 | 1,383 | 1,383 | 1,385 | 1,348 | 124,700 |
| August 19, 2025 | 1,362 | 1,350 | 1,350 | 1,362 | 1,344 | 19,200 |
| August 18, 2025 | 1,344 | 1,362 | 1,362 | 1,364 | 1,341 | 46,700 |
| August 15, 2025 | 1,336 | 1,344 | 1,344 | 1,352 | 1,336 | 47,600 |
| August 14, 2025 | 1,330 | 1,336 | 1,336 | 1,338 | 1,325 | 29,700 |
| August 13, 2025 | 1,320 | 1,333 | 1,333 | 1,337 | 1,317 | 49,200 |
| August 12, 2025 | 1,320 | 1,318 | 1,318 | 1,322 | 1,311 | 78,300 |
| August 08, 2025 | 1,320 | 1,318 | 1,318 | 1,327 | 1,310 | 21,000 |
| August 07, 2025 | 1,314 | 1,324 | 1,324 | 1,327 | 1,314 | 24,000 |
| August 06, 2025 | 1,319 | 1,322 | 1,322 | 1,323 | 1,314 | 12,500 |
| August 05, 2025 | 1,315 | 1,319 | 1,319 | 1,322 | 1,306 | 23,900 |
| August 04, 2025 | 1,313 | 1,304 | 1,304 | 1,330 | 1,286 | 57,300 |
| August 01, 2025 | 1,324 | 1,336 | 1,336 | 1,341 | 1,314 | 30,100 |
| July 31, 2025 | 1,316 | 1,324 | 1,324 | 1,324 | 1,316 | 7,500 |
| July 30, 2025 | 1,329 | 1,316 | 1,316 | 1,329 | 1,315 | 18,800 |
| July 29, 2025 | 1,321 | 1,322 | 1,322 | 1,325 | 1,316 | 15,200 |
| July 28, 2025 | 1,331 | 1,318 | 1,318 | 1,343 | 1,318 | 25,100 |
| July 25, 2025 | 1,322 | 1,333 | 1,333 | 1,335 | 1,322 | 18,800 |
| July 24, 2025 | 1,310 | 1,326 | 1,326 | 1,335 | 1,310 | 47,100 |
| July 23, 2025 | 1,305 | 1,305 | 1,305 | 1,311 | 1,294 | 99,900 |
| July 22, 2025 | 1,280 | 1,304 | 1,304 | 1,304 | 1,280 | 40,000 |
| July 18, 2025 | 1,261 | 1,277 | 1,277 | 1,284 | 1,258 | 43,800 |
| July 17, 2025 | 1,252 | 1,258 | 1,258 | 1,261 | 1,252 | 13,900 |
| July 16, 2025 | 1,254 | 1,251 | 1,251 | 1,256 | 1,247 | 27,200 |
| July 15, 2025 | 1,247 | 1,251 | 1,251 | 1,256 | 1,243 | 48,800 |
| July 14, 2025 | 1,236 | 1,242 | 1,242 | 1,242 | 1,225 | 17,100 |
| July 11, 2025 | 1,222 | 1,243 | 1,243 | 1,252 | 1,222 | 49,300 |
| July 10, 2025 | 1,210 | 1,220 | 1,220 | 1,231 | 1,203 | 78,000 |
| July 09, 2025 | 1,203 | 1,207 | 1,207 | 1,208 | 1,200 | 26,200 |
| July 08, 2025 | 1,212 | 1,201 | 1,201 | 1,212 | 1,194 | 32,200 |
| July 07, 2025 | 1,215 | 1,213 | 1,213 | 1,219 | 1,211 | 4,000 |
| July 04, 2025 | 1,217 | 1,217 | 1,217 | 1,219 | 1,213 | 10,100 |
| July 03, 2025 | 1,221 | 1,216 | 1,216 | 1,221 | 1,212 | 6,100 |
| July 02, 2025 | 1,218 | 1,221 | 1,221 | 1,221 | 1,211 | 11,300 |
| July 01, 2025 | 1,224 | 1,219 | 1,219 | 1,224 | 1,218 | 12,700 |
| June 30, 2025 | 1,216 | 1,223 | 1,223 | 1,231 | 1,216 | 40,200 |
| June 27, 2025 | 1,217 | 1,215 | 1,215 | 1,220 | 1,214 | 11,800 |
| June 26, 2025 | 1,216 | 1,217 | 1,217 | 1,217 | 1,214 | 4,600 |
| June 25, 2025 | 1,213 | 1,216 | 1,216 | 1,216 | 1,212 | 14,900 |
| June 24, 2025 | 1,204 | 1,213 | 1,213 | 1,214 | 1,204 | 24,200 |
| June 23, 2025 | 1,202 | 1,204 | 1,204 | 1,204 | 1,197 | 15,300 |
| June 20, 2025 | 1,207 | 1,203 | 1,203 | 1,210 | 1,203 | 10,700 |
| June 19, 2025 | 1,195 | 1,207 | 1,207 | 1,210 | 1,195 | 38,500 |
| June 18, 2025 | 1,190 | 1,193 | 1,193 | 1,193 | 1,189 | 8,000 |
| June 17, 2025 | 1,190 | 1,189 | 1,189 | 1,190 | 1,186 | 8,500 |
| June 16, 2025 | 1,186 | 1,186 | 1,186 | 1,189 | 1,186 | 10,000 |
| June 13, 2025 | 1,191 | 1,186 | 1,186 | 1,192 | 1,186 | 19,300 |
| June 12, 2025 | 1,200 | 1,198 | 1,198 | 1,203 | 1,190 | 21,500 |
| June 11, 2025 | 1,209 | 1,199 | 1,199 | 1,209 | 1,195 | 26,500 |
| June 10, 2025 | 1,207 | 1,205 | 1,205 | 1,213 | 1,200 | 31,000 |
| June 09, 2025 | 1,202 | 1,207 | 1,207 | 1,207 | 1,200 | 17,700 |
| June 06, 2025 | 1,196 | 1,200 | 1,200 | 1,200 | 1,196 | 16,400 |
| June 05, 2025 | 1,200 | 1,197 | 1,197 | 1,200 | 1,193 | 6,500 |
| June 04, 2025 | 1,190 | 1,200 | 1,200 | 1,200 | 1,189 | 28,400 |
| June 03, 2025 | 1,196 | 1,194 | 1,194 | 1,196 | 1,186 | 13,400 |
| June 02, 2025 | 1,190 | 1,192 | 1,192 | 1,199 | 1,186 | 56,000 |
| May 30, 2025 | 1,183 | 1,188 | 1,188 | 1,188 | 1,176 | 15,100 |
| May 29, 2025 | 1,173 | 1,184 | 1,184 | 1,188 | 1,173 | 26,700 |