761.80
+13.1(+1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 760 | 761.8 | 761.8 | 782.3 | 753.2 | 127.34M |
| August 21, 2025 | 728.1 | 748.7 | 748.7 | 750.6 | 721.7 | 75.53M |
| August 20, 2025 | 736.8 | 735.7 | 735.7 | 740.6 | 719.3 | 76.72M |
| August 19, 2025 | 717.1 | 739.4 | 739.4 | 741.8 | 714.2 | 81.63M |
| August 18, 2025 | 747.9 | 713.3 | 713.3 | 752.1 | 707.4 | 108.7M |
| August 15, 2025 | 733.9 | 740 | 740 | 753.9 | 728.7 | 123.12M |
| August 14, 2025 | 708.1 | 723.9 | 723.9 | 741.3 | 705.3 | 121.44M |
| August 13, 2025 | 669.9 | 716.3 | 716.3 | 718.4 | 668.6 | 139.11M |
| August 12, 2025 | 676 | 668.6 | 668.6 | 682.1 | 664 | 95.04M |
| August 08, 2025 | 651 | 666 | 666 | 669 | 646.3 | 104.67M |
| August 07, 2025 | 626 | 647.9 | 647.9 | 650.9 | 620.5 | 90.38M |
| August 06, 2025 | 630 | 630 | 630 | 643.5 | 619 | 94.18M |
| August 05, 2025 | 588.4 | 618.5 | 618.5 | 636.4 | 587.3 | 149.95M |
| August 04, 2025 | 589 | 584.7 | 584.7 | 603 | 582.9 | 88.76M |
| August 01, 2025 | 565 | 595 | 595 | 605.9 | 563 | 128.92M |
| July 31, 2025 | 564.9 | 575 | 575 | 602.3 | 561.5 | 109.92M |
| July 30, 2025 | 581 | 590.1 | 590.1 | 593.5 | 578.5 | 70.05M |
| July 29, 2025 | 590.3 | 582.1 | 582.1 | 592.9 | 574.4 | 55.64M |
| July 28, 2025 | 575.6 | 590.2 | 590.2 | 593.5 | 574 | 83.59M |
| July 25, 2025 | 565.9 | 571.8 | 571.8 | 584.4 | 564 | 55.14M |
| July 24, 2025 | 579 | 574.9 | 574.9 | 586 | 572.5 | 66.57M |
| July 23, 2025 | 553 | 575.7 | 575.7 | 581.7 | 551.4 | 108.85M |
| July 22, 2025 | 542 | 551 | 551 | 561.1 | 534.8 | 86.53M |
| July 18, 2025 | 514.2 | 526.1 | 526.1 | 527.7 | 512.8 | 41.02M |
| July 17, 2025 | 520.5 | 515 | 515 | 523.9 | 511.8 | 32.48M |
| July 16, 2025 | 515 | 526.5 | 526.5 | 534.4 | 509.5 | 47.85M |
| July 15, 2025 | 514.5 | 516.5 | 516.5 | 523 | 509.2 | 45.12M |
| July 14, 2025 | 512 | 512.5 | 512.5 | 515.5 | 501.7 | 41.76M |
| July 11, 2025 | 519.9 | 508.9 | 508.9 | 525.8 | 506.7 | 60.88M |
| July 10, 2025 | 549.5 | 519 | 519 | 550.4 | 517.7 | 88.22M |
| July 09, 2025 | 552.3 | 546.7 | 546.7 | 559 | 534.1 | 115.61M |
| July 08, 2025 | 516.8 | 550 | 550 | 561.5 | 511.1 | 143.3M |
| July 07, 2025 | 549.8 | 518.1 | 518.1 | 550.2 | 518 | 70.9M |
| July 04, 2025 | 535 | 541 | 541 | 553.9 | 530.9 | 117.35M |
| July 03, 2025 | 510.9 | 526.8 | 526.8 | 530.5 | 497.5 | 102.64M |
| July 02, 2025 | 532 | 516.3 | 516.3 | 539 | 507.4 | 119.88M |
| July 01, 2025 | 488 | 528 | 528 | 530.3 | 482 | 182.87M |
| June 30, 2025 | 465.3 | 480.1 | 480.1 | 483.6 | 462.2 | 78.24M |
| June 27, 2025 | 442 | 452.4 | 452.4 | 457 | 438.5 | 49.76M |
| June 26, 2025 | 432.7 | 443 | 443 | 445.7 | 424.6 | 50.99M |
| June 25, 2025 | 446.3 | 427.2 | 427.2 | 446.3 | 426.4 | 43.01M |
| June 24, 2025 | 435.2 | 443.2 | 443.2 | 451.6 | 433.4 | 52M |
| June 23, 2025 | 439.9 | 427.2 | 427.2 | 446.8 | 427 | 45.75M |
| June 20, 2025 | 457.3 | 445.8 | 445.8 | 464.8 | 441.6 | 71.07M |
| June 19, 2025 | 451 | 456.1 | 456.1 | 463 | 448.1 | 57.3M |
| June 18, 2025 | 438.1 | 446.7 | 446.7 | 450.5 | 434.7 | 54.15M |
| June 17, 2025 | 429.7 | 442.2 | 442.2 | 455.9 | 428.5 | 93.11M |
| June 16, 2025 | 404.5 | 424.7 | 424.7 | 432.6 | 403.8 | 59.34M |
| June 13, 2025 | 395 | 405.8 | 405.8 | 414.7 | 394 | 49.84M |
| June 12, 2025 | 396.3 | 395.5 | 395.5 | 399.5 | 387.5 | 36.17M |
| June 11, 2025 | 386.7 | 393.8 | 393.8 | 393.8 | 379.2 | 42.39M |
| June 10, 2025 | 371 | 381.4 | 381.4 | 386.9 | 368.7 | 46.4M |
| June 09, 2025 | 374.3 | 371.2 | 371.2 | 374.8 | 366.5 | 23.39M |
| June 06, 2025 | 377.9 | 372.9 | 372.9 | 383.8 | 371.2 | 33.47M |
| June 05, 2025 | 377.6 | 376.1 | 376.1 | 381.3 | 376 | 20M |
| June 04, 2025 | 384.3 | 381.8 | 381.8 | 386.6 | 381.5 | 17.51M |
| June 03, 2025 | 385 | 380.9 | 380.9 | 386.1 | 380.9 | 21.1M |
| June 02, 2025 | 394.5 | 386.9 | 386.9 | 396.6 | 386.8 | 31.24M |
| May 30, 2025 | 390.2 | 397.5 | 397.5 | 397.5 | 389.3 | 19.63M |
| May 29, 2025 | 396 | 392.5 | 392.5 | 398 | 391.2 | 28.78M |