1,679.00
+10(+0.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,674.5 | 1,679 | 1,679 | 1,691.5 | 1,671.5 | 742,400 |
| August 15, 2025 | 1,650 | 1,669 | 1,669 | 1,669 | 1,645.5 | 700,100 |
| August 14, 2025 | 1,640 | 1,649.5 | 1,649.5 | 1,649.5 | 1,638.5 | 554,000 |
| August 13, 2025 | 1,646.5 | 1,649.5 | 1,649.5 | 1,651.5 | 1,637.5 | 581,500 |
| August 12, 2025 | 1,644 | 1,643 | 1,643 | 1,653 | 1,630.5 | 888,600 |
| August 08, 2025 | 1,650 | 1,644.5 | 1,644.5 | 1,652 | 1,618 | 1.32M |
| August 07, 2025 | 1,652 | 1,640.5 | 1,640.5 | 1,654 | 1,628 | 712,600 |
| August 06, 2025 | 1,649.5 | 1,652 | 1,652 | 1,657 | 1,647 | 659,100 |
| August 05, 2025 | 1,650.5 | 1,649 | 1,649 | 1,661 | 1,646 | 543,700 |
| August 04, 2025 | 1,644 | 1,648.5 | 1,648.5 | 1,656 | 1,634 | 622,100 |
| August 01, 2025 | 1,645 | 1,661 | 1,661 | 1,661 | 1,645 | 740,100 |
| July 31, 2025 | 1,637.5 | 1,644.5 | 1,644.5 | 1,644.5 | 1,633.5 | 439,500 |
| July 30, 2025 | 1,628 | 1,635 | 1,635 | 1,637 | 1,627 | 385,500 |
| July 29, 2025 | 1,638 | 1,632 | 1,632 | 1,639 | 1,628.5 | 448,000 |
| July 28, 2025 | 1,638.5 | 1,648 | 1,648 | 1,652 | 1,637 | 460,200 |
| July 25, 2025 | 1,646 | 1,644 | 1,644 | 1,649 | 1,640 | 293,700 |
| July 24, 2025 | 1,644 | 1,644 | 1,644 | 1,646 | 1,637 | 433,400 |
| July 23, 2025 | 1,635.5 | 1,644.5 | 1,644.5 | 1,651 | 1,632.5 | 643,800 |
| July 22, 2025 | 1,633.5 | 1,628 | 1,628 | 1,639 | 1,619 | 489,100 |
| July 18, 2025 | 1,645.5 | 1,639 | 1,639 | 1,647 | 1,633.5 | 437,700 |
| July 17, 2025 | 1,630 | 1,635 | 1,635 | 1,635 | 1,623.5 | 402,900 |
| July 16, 2025 | 1,640 | 1,632.5 | 1,632.5 | 1,643 | 1,630.5 | 461,500 |
| July 15, 2025 | 1,660 | 1,642.5 | 1,642.5 | 1,663.5 | 1,642.5 | 582,900 |
| July 14, 2025 | 1,659 | 1,660 | 1,660 | 1,662.5 | 1,653.5 | 559,200 |
| July 11, 2025 | 1,648.5 | 1,659.5 | 1,659.5 | 1,659.5 | 1,648.5 | 659,000 |
| July 10, 2025 | 1,647 | 1,641 | 1,641 | 1,648 | 1,634 | 672,200 |
| July 09, 2025 | 1,642 | 1,647 | 1,647 | 1,650 | 1,639 | 557,400 |
| July 08, 2025 | 1,637.5 | 1,635 | 1,635 | 1,640 | 1,626.5 | 472,700 |
| July 07, 2025 | 1,630.5 | 1,634 | 1,634 | 1,641 | 1,630.5 | 391,600 |
| July 04, 2025 | 1,627 | 1,628.5 | 1,628.5 | 1,633 | 1,622 | 374,400 |
| July 03, 2025 | 1,619 | 1,625.5 | 1,625.5 | 1,626.5 | 1,608 | 487,600 |
| July 02, 2025 | 1,618 | 1,619 | 1,619 | 1,635 | 1,614 | 476,200 |
| July 01, 2025 | 1,630 | 1,612 | 1,612 | 1,633 | 1,611 | 546,800 |
| June 30, 2025 | 1,637 | 1,630.5 | 1,630.5 | 1,643.5 | 1,630.5 | 784,300 |
| June 27, 2025 | 1,619 | 1,629.5 | 1,629.5 | 1,631 | 1,615 | 680,900 |
| June 26, 2025 | 1,592 | 1,616.5 | 1,616.5 | 1,618.5 | 1,592 | 672,500 |
| June 25, 2025 | 1,602 | 1,592 | 1,592 | 1,602 | 1,590.5 | 524,300 |
| June 24, 2025 | 1,603.5 | 1,597.5 | 1,597.5 | 1,609.5 | 1,595 | 566,300 |
| June 23, 2025 | 1,605 | 1,595 | 1,595 | 1,605.5 | 1,595 | 650,100 |
| June 20, 2025 | 1,610 | 1,604.5 | 1,604.5 | 1,613 | 1,603.5 | 595,300 |
| June 19, 2025 | 1,613.5 | 1,611.5 | 1,611.5 | 1,615.5 | 1,610 | 331,000 |
| June 18, 2025 | 1,605 | 1,613.5 | 1,613.5 | 1,615 | 1,602.5 | 474,900 |
| June 17, 2025 | 1,614 | 1,608.5 | 1,608.5 | 1,616.5 | 1,608.5 | 377,400 |
| June 16, 2025 | 1,616.5 | 1,615 | 1,615 | 1,622 | 1,605 | 614,000 |
| June 13, 2025 | 1,619 | 1,615 | 1,615 | 1,624 | 1,615 | 509,800 |
| June 12, 2025 | 1,634.5 | 1,628 | 1,628 | 1,638.5 | 1,621.5 | 486,600 |
| June 11, 2025 | 1,625.5 | 1,644 | 1,644 | 1,646 | 1,623 | 666,600 |
| June 10, 2025 | 1,616 | 1,622 | 1,622 | 1,625.5 | 1,613.5 | 611,000 |
| June 09, 2025 | 1,630 | 1,616 | 1,616 | 1,635 | 1,616 | 512,300 |
| June 06, 2025 | 1,622 | 1,627.5 | 1,627.5 | 1,634 | 1,619 | 488,300 |
| June 05, 2025 | 1,612.5 | 1,619 | 1,619 | 1,623 | 1,611 | 477,000 |
| June 04, 2025 | 1,623 | 1,621 | 1,621 | 1,625 | 1,610.5 | 622,500 |
| June 03, 2025 | 1,621 | 1,625 | 1,625 | 1,628.5 | 1,616 | 587,600 |
| June 02, 2025 | 1,624 | 1,620.5 | 1,620.5 | 1,626 | 1,608.5 | 807,000 |
| May 30, 2025 | 1,632.5 | 1,628.5 | 1,628.5 | 1,636 | 1,624 | 864,400 |
| May 29, 2025 | 1,630.5 | 1,632 | 1,632 | 1,638.5 | 1,629 | 536,100 |
| May 28, 2025 | 1,630 | 1,630.5 | 1,630.5 | 1,643 | 1,627 | 554,500 |
| May 27, 2025 | 1,627.5 | 1,625 | 1,625 | 1,631.5 | 1,624 | 382,500 |
| May 26, 2025 | 1,630 | 1,629 | 1,629 | 1,640 | 1,624.5 | 452,500 |
| May 23, 2025 | 1,636 | 1,627.5 | 1,627.5 | 1,636 | 1,625.5 | 371,000 |