1,585.00
+7.5(+0.48%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,568.5 | 1,585 | 1,585 | 1,595 | 1,567 | 6.09M |
| August 15, 2025 | 1,568 | 1,577.5 | 1,577.5 | 1,581.5 | 1,560.5 | 9.33M |
| August 14, 2025 | 1,561 | 1,551.5 | 1,551.5 | 1,561.5 | 1,546.5 | 6.79M |
| August 13, 2025 | 1,568 | 1,561 | 1,561 | 1,581.5 | 1,553 | 8.5M |
| August 12, 2025 | 1,560 | 1,567 | 1,567 | 1,599 | 1,552 | 10.88M |
| August 08, 2025 | 1,508.5 | 1,559 | 1,559 | 1,563 | 1,505.5 | 11.58M |
| August 07, 2025 | 1,518.5 | 1,499 | 1,499 | 1,534.5 | 1,488.5 | 10.16M |
| August 06, 2025 | 1,470 | 1,492.5 | 1,492.5 | 1,497 | 1,449.5 | 15.17M |
| August 05, 2025 | 1,402 | 1,410 | 1,410 | 1,410 | 1,390 | 6.01M |
| August 04, 2025 | 1,388 | 1,408.5 | 1,408.5 | 1,408.5 | 1,377.5 | 7.93M |
| August 01, 2025 | 1,374.5 | 1,394 | 1,394 | 1,403 | 1,371.5 | 8.48M |
| July 31, 2025 | 1,351 | 1,358.5 | 1,358.5 | 1,361.5 | 1,342 | 7.8M |
| July 30, 2025 | 1,333 | 1,351 | 1,351 | 1,351 | 1,331.5 | 6.53M |
| July 29, 2025 | 1,335.5 | 1,330 | 1,330 | 1,337.5 | 1,326 | 5.4M |
| July 28, 2025 | 1,341 | 1,341.5 | 1,341.5 | 1,351 | 1,337 | 5.53M |
| July 25, 2025 | 1,341 | 1,336 | 1,336 | 1,346.5 | 1,329.5 | 7.42M |
| July 24, 2025 | 1,357.5 | 1,336 | 1,336 | 1,360 | 1,334 | 10.58M |
| July 23, 2025 | 1,326 | 1,337.5 | 1,337.5 | 1,347.5 | 1,321 | 13.02M |
| July 22, 2025 | 1,337 | 1,311 | 1,311 | 1,342 | 1,309.5 | 15.03M |
| July 18, 2025 | 1,348 | 1,330.5 | 1,330.5 | 1,354 | 1,318.5 | 9.56M |
| July 17, 2025 | 1,348.5 | 1,358.5 | 1,358.5 | 1,358.5 | 1,340 | 6.45M |
| July 16, 2025 | 1,355 | 1,343 | 1,343 | 1,357 | 1,333 | 8.9M |
| July 15, 2025 | 1,380 | 1,362.5 | 1,362.5 | 1,383 | 1,359 | 6.61M |
| July 14, 2025 | 1,372 | 1,382.5 | 1,382.5 | 1,386 | 1,363.5 | 4.71M |
| July 11, 2025 | 1,384 | 1,375 | 1,375 | 1,385.5 | 1,370 | 6.3M |
| July 10, 2025 | 1,389 | 1,376 | 1,376 | 1,389 | 1,364.5 | 7.24M |
| July 09, 2025 | 1,367 | 1,377 | 1,377 | 1,378 | 1,363.5 | 7.25M |
| July 08, 2025 | 1,365 | 1,367 | 1,367 | 1,374 | 1,358 | 7.87M |
| July 07, 2025 | 1,379 | 1,377.5 | 1,377.5 | 1,390 | 1,375 | 4.27M |
| July 04, 2025 | 1,399 | 1,378 | 1,378 | 1,407 | 1,374.5 | 5.76M |
| July 03, 2025 | 1,406 | 1,408 | 1,408 | 1,417.5 | 1,397.5 | 9.43M |
| July 02, 2025 | 1,413.5 | 1,421.5 | 1,421.5 | 1,421.5 | 1,402.5 | 8.82M |
| July 01, 2025 | 1,405 | 1,399 | 1,399 | 1,407.5 | 1,381.5 | 7.75M |
| June 30, 2025 | 1,411 | 1,395 | 1,395 | 1,418 | 1,387 | 10.16M |
| June 27, 2025 | 1,388 | 1,386 | 1,386 | 1,404 | 1,382 | 6.43M |
| June 26, 2025 | 1,357 | 1,380 | 1,380 | 1,383 | 1,355 | 6.05M |
| June 25, 2025 | 1,379 | 1,374 | 1,374 | 1,393 | 1,366 | 5.4M |
| June 24, 2025 | 1,412.5 | 1,384 | 1,384 | 1,412.5 | 1,384 | 5.12M |
| June 23, 2025 | 1,396.5 | 1,397 | 1,397 | 1,413 | 1,393 | 7.09M |
| June 20, 2025 | 1,378 | 1,389 | 1,389 | 1,392 | 1,369.5 | 16.33M |
| June 19, 2025 | 1,383.5 | 1,391 | 1,391 | 1,410.5 | 1,373 | 6.59M |
| June 18, 2025 | 1,358 | 1,383.5 | 1,383.5 | 1,387 | 1,357 | 7.58M |
| June 17, 2025 | 1,327 | 1,362.5 | 1,362.5 | 1,365 | 1,326 | 8M |
| June 16, 2025 | 1,347.5 | 1,339.5 | 1,339.5 | 1,350.5 | 1,335 | 5.7M |
| June 13, 2025 | 1,346 | 1,340.5 | 1,340.5 | 1,353.5 | 1,336 | 9.36M |
| June 12, 2025 | 1,347.5 | 1,352.5 | 1,352.5 | 1,356 | 1,334 | 8.17M |
| June 11, 2025 | 1,370.5 | 1,347 | 1,347 | 1,376 | 1,341 | 9.66M |
| June 10, 2025 | 1,359 | 1,366.5 | 1,366.5 | 1,366.5 | 1,352 | 7.13M |
| June 09, 2025 | 1,364 | 1,361 | 1,361 | 1,369.5 | 1,359 | 3.88M |
| June 06, 2025 | 1,350 | 1,366.5 | 1,366.5 | 1,366.5 | 1,348 | 4.69M |
| June 05, 2025 | 1,357 | 1,352 | 1,352 | 1,360 | 1,341.5 | 3.31M |
| June 04, 2025 | 1,370 | 1,365 | 1,365 | 1,384 | 1,363 | 8.19M |
| June 03, 2025 | 1,385.5 | 1,379 | 1,379 | 1,385.5 | 1,365 | 5.75M |
| June 02, 2025 | 1,389.5 | 1,385.5 | 1,385.5 | 1,402.5 | 1,367.5 | 6.97M |
| May 30, 2025 | 1,368 | 1,390 | 1,390 | 1,390 | 1,360 | 11.84M |
| May 29, 2025 | 1,380 | 1,378.5 | 1,378.5 | 1,382 | 1,365.5 | 6.1M |
| May 28, 2025 | 1,402 | 1,379 | 1,379 | 1,402 | 1,378.5 | 8.28M |
| May 27, 2025 | 1,376 | 1,391 | 1,391 | 1,394.5 | 1,372 | 5.37M |
| May 26, 2025 | 1,381 | 1,372 | 1,372 | 1,383.5 | 1,360.5 | 5.17M |
| May 23, 2025 | 1,362 | 1,364.5 | 1,364.5 | 1,378.5 | 1,356 | 6.16M |