1,444.00
+39(+2.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,401 | 1,444 | 1,444 | 1,449 | 1,398 | 707,300 |
| August 15, 2025 | 1,414 | 1,405 | 1,405 | 1,423 | 1,397 | 568,200 |
| August 14, 2025 | 1,418 | 1,421 | 1,421 | 1,428 | 1,397 | 786,000 |
| August 13, 2025 | 1,416 | 1,435 | 1,435 | 1,442 | 1,405 | 681,600 |
| August 12, 2025 | 1,424 | 1,416 | 1,416 | 1,429 | 1,403 | 930,000 |
| August 08, 2025 | 1,420 | 1,414 | 1,414 | 1,425 | 1,404 | 999,600 |
| August 07, 2025 | 1,438 | 1,430 | 1,430 | 1,460 | 1,415 | 1.09M |
| August 06, 2025 | 1,459 | 1,451 | 1,451 | 1,472 | 1,375 | 1.52M |
| August 05, 2025 | 1,458 | 1,467 | 1,467 | 1,476 | 1,448 | 482,100 |
| August 04, 2025 | 1,434 | 1,453 | 1,453 | 1,460 | 1,430 | 695,100 |
| August 01, 2025 | 1,453 | 1,473 | 1,473 | 1,485 | 1,453 | 692,800 |
| July 31, 2025 | 1,430 | 1,437 | 1,437 | 1,449 | 1,428 | 507,000 |
| July 30, 2025 | 1,415 | 1,426 | 1,426 | 1,432 | 1,406 | 508,100 |
| July 29, 2025 | 1,419 | 1,409 | 1,409 | 1,421 | 1,396 | 611,100 |
| July 28, 2025 | 1,436 | 1,408 | 1,408 | 1,443 | 1,408 | 669,800 |
| July 25, 2025 | 1,434 | 1,439 | 1,439 | 1,447 | 1,416 | 697,900 |
| July 24, 2025 | 1,415 | 1,417 | 1,417 | 1,424 | 1,402 | 1.05M |
| July 23, 2025 | 1,443 | 1,424 | 1,424 | 1,447 | 1,395 | 1.11M |
| July 22, 2025 | 1,414 | 1,435 | 1,435 | 1,442 | 1,410 | 602,500 |
| July 18, 2025 | 1,427 | 1,414 | 1,414 | 1,430 | 1,410 | 381,300 |
| July 17, 2025 | 1,405 | 1,413 | 1,413 | 1,416 | 1,395 | 432,800 |
| July 16, 2025 | 1,400 | 1,412 | 1,412 | 1,418 | 1,395 | 593,400 |
| July 15, 2025 | 1,393 | 1,392 | 1,392 | 1,407 | 1,373 | 860,600 |
| July 14, 2025 | 1,415 | 1,394 | 1,394 | 1,440 | 1,390 | 1.18M |
| July 11, 2025 | 1,370 | 1,355 | 1,355 | 1,407 | 1,355 | 879,300 |
| July 10, 2025 | 1,362 | 1,357 | 1,357 | 1,362 | 1,335 | 708,700 |
| July 09, 2025 | 1,363 | 1,370 | 1,370 | 1,381 | 1,349 | 793,500 |
| July 08, 2025 | 1,360 | 1,355 | 1,355 | 1,367 | 1,340 | 610,000 |
| July 07, 2025 | 1,357 | 1,352 | 1,352 | 1,371 | 1,348 | 693,200 |
| July 04, 2025 | 1,329 | 1,353 | 1,353 | 1,355 | 1,328 | 729,500 |
| July 03, 2025 | 1,380 | 1,323 | 1,323 | 1,382 | 1,320 | 1.85M |
| July 02, 2025 | 1,398 | 1,389 | 1,389 | 1,410 | 1,384 | 1.16M |
| July 01, 2025 | 1,448 | 1,423 | 1,423 | 1,452 | 1,421 | 695,800 |
| June 30, 2025 | 1,458 | 1,446 | 1,446 | 1,467 | 1,440 | 1.03M |
| June 27, 2025 | 1,436 | 1,430 | 1,430 | 1,451 | 1,427 | 1.17M |
| June 26, 2025 | 1,425 | 1,440 | 1,440 | 1,446 | 1,412 | 1.25M |
| June 25, 2025 | 1,399 | 1,415 | 1,415 | 1,421 | 1,390 | 800,500 |
| June 24, 2025 | 1,423 | 1,398 | 1,398 | 1,428 | 1,397 | 877,300 |
| June 23, 2025 | 1,362 | 1,407 | 1,407 | 1,415 | 1,357 | 1.02M |
| June 20, 2025 | 1,365 | 1,357 | 1,357 | 1,378 | 1,355 | 1.61M |
| June 19, 2025 | 1,376 | 1,375 | 1,375 | 1,397 | 1,366 | 1.31M |
| June 18, 2025 | 1,355 | 1,365 | 1,365 | 1,370 | 1,345 | 589,200 |
| June 17, 2025 | 1,350 | 1,346 | 1,346 | 1,358 | 1,331 | 582,700 |
| June 16, 2025 | 1,325 | 1,352 | 1,352 | 1,359 | 1,315 | 1.29M |
| June 13, 2025 | 1,306 | 1,298 | 1,298 | 1,318 | 1,283 | 1.11M |
| June 12, 2025 | 1,302 | 1,299 | 1,299 | 1,307 | 1,292 | 591,000 |
| June 11, 2025 | 1,319 | 1,308 | 1,308 | 1,331 | 1,306 | 748,500 |
| June 10, 2025 | 1,314 | 1,305 | 1,305 | 1,321 | 1,293 | 995,300 |
| June 09, 2025 | 1,315 | 1,309 | 1,309 | 1,326 | 1,295 | 823,500 |
| June 06, 2025 | 1,289 | 1,327 | 1,327 | 1,339 | 1,287 | 1.68M |
| June 05, 2025 | 1,303 | 1,307 | 1,307 | 1,333 | 1,300 | 1.78M |
| June 04, 2025 | 1,365 | 1,333 | 1,333 | 1,396 | 1,333 | 1.84M |
| June 03, 2025 | 1,330 | 1,336 | 1,336 | 1,362 | 1,321 | 1.32M |
| June 02, 2025 | 1,290 | 1,323 | 1,323 | 1,329 | 1,285 | 2M |
| May 30, 2025 | 1,255 | 1,260 | 1,260 | 1,301 | 1,253 | 1.63M |
| May 29, 2025 | 1,293 | 1,267 | 1,267 | 1,305 | 1,261 | 897,900 |
| May 28, 2025 | 1,299 | 1,277 | 1,277 | 1,313 | 1,273 | 1.9M |
| May 27, 2025 | 1,205 | 1,239 | 1,239 | 1,250 | 1,202 | 1.08M |
| May 26, 2025 | 1,196 | 1,202 | 1,202 | 1,218 | 1,195 | 942,400 |
| May 23, 2025 | 1,196 | 1,185 | 1,185 | 1,212 | 1,176 | 571,000 |