1,499.00
+18(+1.22%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,488 | 1,499 | 1,499 | 1,507 | 1,486 | 306,600 |
| August 15, 2025 | 1,471 | 1,481 | 1,481 | 1,484 | 1,470 | 221,200 |
| August 14, 2025 | 1,483 | 1,470 | 1,470 | 1,483 | 1,468 | 334,300 |
| August 13, 2025 | 1,514 | 1,488 | 1,488 | 1,514 | 1,484 | 490,400 |
| August 12, 2025 | 1,515 | 1,504 | 1,504 | 1,567 | 1,503 | 1.21M |
| August 08, 2025 | 1,434 | 1,425 | 1,425 | 1,438 | 1,421 | 419,300 |
| August 07, 2025 | 1,425 | 1,417 | 1,417 | 1,434 | 1,416 | 288,100 |
| August 06, 2025 | 1,402 | 1,425 | 1,425 | 1,429 | 1,402 | 360,500 |
| August 05, 2025 | 1,395 | 1,396 | 1,396 | 1,408 | 1,388 | 427,000 |
| August 04, 2025 | 1,365 | 1,399 | 1,399 | 1,409 | 1,363 | 576,700 |
| August 01, 2025 | 1,377 | 1,381 | 1,381 | 1,390 | 1,376 | 289,400 |
| July 31, 2025 | 1,377 | 1,368 | 1,368 | 1,389 | 1,362 | 332,700 |
| July 30, 2025 | 1,360 | 1,375 | 1,375 | 1,381 | 1,355 | 358,900 |
| July 29, 2025 | 1,347 | 1,353 | 1,353 | 1,360 | 1,344 | 429,800 |
| July 28, 2025 | 1,375 | 1,355 | 1,355 | 1,378 | 1,355 | 320,400 |
| July 25, 2025 | 1,380 | 1,372 | 1,372 | 1,382 | 1,369 | 136,300 |
| July 24, 2025 | 1,379 | 1,379 | 1,379 | 1,379 | 1,366 | 261,800 |
| July 23, 2025 | 1,348 | 1,369 | 1,369 | 1,373 | 1,343 | 356,100 |
| July 22, 2025 | 1,330 | 1,335 | 1,335 | 1,341 | 1,329 | 224,100 |
| July 18, 2025 | 1,348 | 1,329 | 1,329 | 1,350 | 1,329 | 145,600 |
| July 17, 2025 | 1,330 | 1,342 | 1,342 | 1,342 | 1,323 | 214,000 |
| July 16, 2025 | 1,353 | 1,330 | 1,330 | 1,360 | 1,330 | 293,500 |
| July 15, 2025 | 1,363 | 1,353 | 1,353 | 1,367 | 1,353 | 256,800 |
| July 14, 2025 | 1,358 | 1,364 | 1,364 | 1,365 | 1,352 | 217,300 |
| July 11, 2025 | 1,359 | 1,353 | 1,353 | 1,376 | 1,353 | 243,000 |
| July 10, 2025 | 1,360 | 1,353 | 1,353 | 1,361 | 1,342 | 286,700 |
| July 09, 2025 | 1,356 | 1,353 | 1,353 | 1,362 | 1,346 | 216,500 |
| July 08, 2025 | 1,344 | 1,355 | 1,355 | 1,362 | 1,344 | 245,700 |
| July 07, 2025 | 1,351 | 1,344 | 1,344 | 1,357 | 1,340 | 269,100 |
| July 04, 2025 | 1,360 | 1,359 | 1,359 | 1,368 | 1,358 | 183,700 |
| July 03, 2025 | 1,363 | 1,360 | 1,360 | 1,370 | 1,358 | 145,800 |
| July 02, 2025 | 1,350 | 1,363 | 1,363 | 1,373 | 1,336 | 407,000 |
| July 01, 2025 | 1,369 | 1,356 | 1,356 | 1,375 | 1,356 | 362,900 |
| June 30, 2025 | 1,391 | 1,369 | 1,369 | 1,395 | 1,369 | 442,500 |
| June 27, 2025 | 1,380 | 1,383 | 1,383 | 1,383 | 1,369 | 289,000 |
| June 26, 2025 | 1,373 | 1,371 | 1,371 | 1,376 | 1,360 | 233,500 |
| June 25, 2025 | 1,374 | 1,378 | 1,378 | 1,379 | 1,368 | 79,200 |
| June 24, 2025 | 1,378 | 1,370 | 1,370 | 1,385 | 1,353 | 366,400 |
| June 23, 2025 | 1,352 | 1,373 | 1,373 | 1,378 | 1,352 | 228,900 |
| June 20, 2025 | 1,400 | 1,368 | 1,368 | 1,400 | 1,368 | 474,700 |
| June 19, 2025 | 1,422 | 1,408 | 1,408 | 1,423 | 1,404 | 238,500 |
| June 18, 2025 | 1,416 | 1,418 | 1,418 | 1,435 | 1,411 | 155,600 |
| June 17, 2025 | 1,410 | 1,425 | 1,425 | 1,425 | 1,406 | 179,600 |
| June 16, 2025 | 1,410 | 1,411 | 1,411 | 1,423 | 1,410 | 208,200 |
| June 13, 2025 | 1,418 | 1,401 | 1,401 | 1,424 | 1,394 | 315,700 |
| June 12, 2025 | 1,415 | 1,425 | 1,425 | 1,434 | 1,413 | 226,400 |
| June 11, 2025 | 1,427 | 1,421 | 1,421 | 1,430 | 1,401 | 181,900 |
| June 10, 2025 | 1,430 | 1,428 | 1,428 | 1,435 | 1,411 | 242,100 |
| June 09, 2025 | 1,394 | 1,421 | 1,421 | 1,431 | 1,389 | 259,800 |
| June 06, 2025 | 1,350 | 1,380 | 1,380 | 1,387 | 1,350 | 337,000 |
| June 05, 2025 | 1,325 | 1,350 | 1,350 | 1,351 | 1,325 | 290,500 |
| June 04, 2025 | 1,333 | 1,334 | 1,334 | 1,349 | 1,331 | 164,100 |
| June 03, 2025 | 1,333 | 1,334 | 1,334 | 1,355 | 1,329 | 165,100 |
| June 02, 2025 | 1,349 | 1,341 | 1,341 | 1,354 | 1,321 | 253,500 |
| May 30, 2025 | 1,332 | 1,347 | 1,347 | 1,353 | 1,326 | 251,100 |
| May 29, 2025 | 1,327 | 1,338 | 1,338 | 1,343 | 1,326 | 168,000 |
| May 28, 2025 | 1,336 | 1,326 | 1,326 | 1,341 | 1,325 | 183,700 |
| May 27, 2025 | 1,328 | 1,321 | 1,321 | 1,334 | 1,320 | 175,900 |
| May 26, 2025 | 1,310 | 1,343 | 1,343 | 1,343 | 1,309 | 223,900 |
| May 23, 2025 | 1,316 | 1,316 | 1,316 | 1,330 | 1,316 | 288,300 |