1,413.00
+17(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,396 | 1,413 | 1,413 | 1,417 | 1,395 | 61,200 |
| August 15, 2025 | 1,378 | 1,396 | 1,396 | 1,397 | 1,353 | 70,800 |
| August 14, 2025 | 1,372 | 1,380 | 1,380 | 1,390 | 1,370 | 61,300 |
| August 13, 2025 | 1,391 | 1,384 | 1,384 | 1,394 | 1,376 | 46,500 |
| August 12, 2025 | 1,395 | 1,387 | 1,387 | 1,398 | 1,370 | 102,900 |
| August 08, 2025 | 1,340 | 1,368 | 1,368 | 1,370 | 1,340 | 59,700 |
| August 07, 2025 | 1,320 | 1,341 | 1,341 | 1,347 | 1,316 | 63,300 |
| August 06, 2025 | 1,332 | 1,323 | 1,323 | 1,342 | 1,320 | 74,800 |
| August 05, 2025 | 1,305 | 1,318 | 1,318 | 1,324 | 1,294 | 82,100 |
| August 04, 2025 | 1,296 | 1,299 | 1,299 | 1,304 | 1,277 | 112,300 |
| August 01, 2025 | 1,220 | 1,291 | 1,291 | 1,301 | 1,218 | 218,600 |
| July 31, 2025 | 1,222 | 1,219 | 1,219 | 1,228 | 1,213 | 30,200 |
| July 30, 2025 | 1,212 | 1,210 | 1,210 | 1,220 | 1,209 | 35,400 |
| July 29, 2025 | 1,214 | 1,211 | 1,211 | 1,216 | 1,206 | 28,700 |
| July 28, 2025 | 1,222 | 1,229 | 1,229 | 1,237 | 1,219 | 44,300 |
| July 25, 2025 | 1,213 | 1,219 | 1,219 | 1,220 | 1,206 | 27,100 |
| July 24, 2025 | 1,200 | 1,213 | 1,213 | 1,223 | 1,200 | 37,300 |
| July 23, 2025 | 1,189 | 1,199 | 1,199 | 1,200 | 1,185 | 46,600 |
| July 22, 2025 | 1,185 | 1,185 | 1,185 | 1,190 | 1,179 | 44,600 |
| July 18, 2025 | 1,200 | 1,188 | 1,188 | 1,200 | 1,188 | 32,000 |
| July 17, 2025 | 1,189 | 1,200 | 1,200 | 1,203 | 1,188 | 31,500 |
| July 16, 2025 | 1,206 | 1,199 | 1,199 | 1,216 | 1,196 | 27,700 |
| July 15, 2025 | 1,223 | 1,217 | 1,217 | 1,226 | 1,210 | 29,400 |
| July 14, 2025 | 1,215 | 1,223 | 1,223 | 1,228 | 1,210 | 34,500 |
| July 11, 2025 | 1,204 | 1,215 | 1,215 | 1,215 | 1,203 | 33,700 |
| July 10, 2025 | 1,190 | 1,204 | 1,204 | 1,205 | 1,185 | 53,700 |
| July 09, 2025 | 1,189 | 1,188 | 1,188 | 1,199 | 1,188 | 34,800 |
| July 08, 2025 | 1,185 | 1,189 | 1,189 | 1,199 | 1,185 | 37,100 |
| July 07, 2025 | 1,184 | 1,184 | 1,184 | 1,192 | 1,166 | 55,100 |
| July 04, 2025 | 1,171 | 1,180 | 1,180 | 1,180 | 1,170 | 21,800 |
| July 03, 2025 | 1,161 | 1,171 | 1,171 | 1,172 | 1,161 | 34,000 |
| July 02, 2025 | 1,155 | 1,162 | 1,162 | 1,167 | 1,155 | 30,100 |
| July 01, 2025 | 1,161 | 1,156 | 1,156 | 1,164 | 1,156 | 36,800 |
| June 30, 2025 | 1,163 | 1,163 | 1,163 | 1,171 | 1,161 | 30,500 |
| June 27, 2025 | 1,156 | 1,161 | 1,161 | 1,165 | 1,156 | 41,400 |
| June 26, 2025 | 1,167 | 1,153 | 1,153 | 1,167 | 1,152 | 65,300 |
| June 25, 2025 | 1,184 | 1,166 | 1,166 | 1,184 | 1,164 | 53,300 |
| June 24, 2025 | 1,194 | 1,184 | 1,184 | 1,197 | 1,184 | 20,200 |
| June 23, 2025 | 1,185 | 1,183 | 1,183 | 1,190 | 1,178 | 28,100 |
| June 20, 2025 | 1,201 | 1,184 | 1,184 | 1,201 | 1,184 | 45,500 |
| June 19, 2025 | 1,202 | 1,200 | 1,200 | 1,204 | 1,192 | 21,000 |
| June 18, 2025 | 1,198 | 1,203 | 1,203 | 1,209 | 1,198 | 25,200 |
| June 17, 2025 | 1,197 | 1,196 | 1,196 | 1,197 | 1,186 | 29,000 |
| June 16, 2025 | 1,194 | 1,190 | 1,190 | 1,196 | 1,188 | 19,800 |
| June 13, 2025 | 1,195 | 1,183 | 1,183 | 1,203 | 1,181 | 38,200 |
| June 12, 2025 | 1,206 | 1,200 | 1,200 | 1,212 | 1,196 | 29,500 |
| June 11, 2025 | 1,209 | 1,212 | 1,212 | 1,222 | 1,207 | 24,800 |
| June 10, 2025 | 1,208 | 1,200 | 1,200 | 1,209 | 1,200 | 22,800 |
| June 09, 2025 | 1,223 | 1,208 | 1,208 | 1,225 | 1,208 | 16,300 |
| June 06, 2025 | 1,213 | 1,221 | 1,221 | 1,223 | 1,213 | 15,500 |
| June 05, 2025 | 1,211 | 1,213 | 1,213 | 1,231 | 1,208 | 31,900 |
| June 04, 2025 | 1,202 | 1,221 | 1,221 | 1,231 | 1,201 | 37,200 |
| June 03, 2025 | 1,210 | 1,202 | 1,202 | 1,210 | 1,195 | 40,800 |
| June 02, 2025 | 1,227 | 1,211 | 1,211 | 1,231 | 1,211 | 38,300 |
| May 30, 2025 | 1,210 | 1,227 | 1,227 | 1,233 | 1,202 | 58,100 |
| May 29, 2025 | 1,215 | 1,221 | 1,221 | 1,225 | 1,207 | 48,700 |
| May 28, 2025 | 1,220 | 1,215 | 1,215 | 1,225 | 1,208 | 44,900 |
| May 27, 2025 | 1,207 | 1,214 | 1,214 | 1,219 | 1,204 | 27,200 |
| May 26, 2025 | 1,186 | 1,201 | 1,201 | 1,203 | 1,186 | 38,500 |
| May 23, 2025 | 1,197 | 1,187 | 1,187 | 1,202 | 1,183 | 19,100 |