1,140.00
-55(-4.60%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,210 | 1,140 | 1,140 | 1,210 | 1,115 | 22.31M |
| August 15, 2025 | 1,156 | 1,195 | 1,195 | 1,210 | 1,153 | 14.69M |
| August 14, 2025 | 1,107 | 1,141 | 1,141 | 1,151 | 1,094.5 | 12.33M |
| August 13, 2025 | 1,068 | 1,117.5 | 1,117.5 | 1,119 | 1,061.5 | 15.18M |
| August 12, 2025 | 1,055.5 | 1,050.5 | 1,050.5 | 1,092 | 1,044 | 12.39M |
| August 08, 2025 | 1,029.5 | 1,047.5 | 1,047.5 | 1,068 | 1,027 | 12.53M |
| August 07, 2025 | 966 | 1,022.5 | 1,022.5 | 1,029.5 | 962.1 | 17.81M |
| August 06, 2025 | 980.7 | 964.6 | 964.6 | 1,005 | 955.1 | 15.9M |
| August 05, 2025 | 972 | 977.1 | 977.1 | 1,028 | 969.6 | 22.18M |
| August 04, 2025 | 928.2 | 957.6 | 957.6 | 998 | 925 | 20.98M |
| August 01, 2025 | 921.9 | 938.1 | 938.1 | 958 | 915.2 | 15.62M |
| July 31, 2025 | 901.5 | 906.9 | 906.9 | 924.4 | 893.8 | 11.67M |
| July 30, 2025 | 899.9 | 907.5 | 907.5 | 913.3 | 890.6 | 11.03M |
| July 29, 2025 | 888 | 894.9 | 894.9 | 896.5 | 874 | 5.68M |
| July 28, 2025 | 895 | 891.4 | 891.4 | 909.8 | 878 | 8.47M |
| July 25, 2025 | 881 | 884.1 | 884.1 | 896.3 | 853.8 | 9.87M |
| July 24, 2025 | 850 | 879.5 | 879.5 | 897.6 | 843 | 10.26M |
| July 23, 2025 | 824.6 | 845.5 | 845.5 | 856.5 | 823.5 | 8.2M |
| July 22, 2025 | 821.9 | 825.6 | 825.6 | 854.9 | 816.9 | 10.54M |
| July 18, 2025 | 777.7 | 801 | 801 | 805.9 | 769 | 6.22M |
| July 17, 2025 | 782.3 | 778.8 | 778.8 | 786.1 | 767 | 4.24M |
| July 16, 2025 | 793.5 | 784.8 | 784.8 | 794.6 | 776.2 | 3.36M |
| July 15, 2025 | 793.9 | 790.1 | 790.1 | 801.4 | 784.1 | 4.4M |
| July 14, 2025 | 767.9 | 790.9 | 790.9 | 793.4 | 765.3 | 4.29M |
| July 11, 2025 | 781.8 | 770 | 770 | 793.6 | 769.3 | 4.53M |
| July 10, 2025 | 809 | 785.4 | 785.4 | 810 | 782.2 | 4.83M |
| July 09, 2025 | 817.3 | 808.8 | 808.8 | 827.9 | 802 | 6.56M |
| July 08, 2025 | 774.9 | 812.1 | 812.1 | 828 | 760.3 | 10.76M |
| July 07, 2025 | 801 | 780.1 | 780.1 | 819 | 780.1 | 7.34M |
| July 04, 2025 | 773.7 | 812.3 | 812.3 | 825.3 | 769.6 | 13.42M |
| July 03, 2025 | 748.4 | 771.3 | 771.3 | 777 | 745 | 5.07M |
| July 02, 2025 | 780.8 | 756.1 | 756.1 | 783.9 | 755.2 | 7.45M |
| July 01, 2025 | 746.1 | 778.2 | 778.2 | 787.6 | 739.4 | 9.58M |
| June 30, 2025 | 752.5 | 751.1 | 751.1 | 764.9 | 747 | 3.74M |
| June 27, 2025 | 739.9 | 751.5 | 751.5 | 761 | 739.9 | 4.89M |
| June 26, 2025 | 707 | 736.1 | 736.1 | 736.1 | 707 | 4M |
| June 25, 2025 | 709.8 | 707.1 | 707.1 | 711.2 | 700.2 | 2.25M |
| June 24, 2025 | 711.2 | 706.5 | 706.5 | 718.1 | 702.4 | 2.82M |
| June 23, 2025 | 714.9 | 693 | 693 | 716.6 | 693 | 4.03M |
| June 20, 2025 | 728.1 | 721.9 | 721.9 | 728.1 | 714.4 | 4.54M |
| June 19, 2025 | 728.6 | 727 | 727 | 731.4 | 716.3 | 2.73M |
| June 18, 2025 | 717.7 | 728.4 | 728.4 | 731.5 | 715.5 | 3.74M |
| June 17, 2025 | 708 | 719.7 | 719.7 | 722.8 | 706 | 4.47M |
| June 16, 2025 | 695 | 702.9 | 702.9 | 711.8 | 695 | 3.27M |
| June 13, 2025 | 689.3 | 693 | 693 | 699 | 684.2 | 2.86M |
| June 12, 2025 | 687.9 | 693.3 | 693.3 | 693.5 | 681.3 | 2.7M |
| June 11, 2025 | 699.7 | 688.9 | 688.9 | 699.9 | 684.6 | 3.25M |
| June 10, 2025 | 696.6 | 695.4 | 695.4 | 699.8 | 688.6 | 2.61M |
| June 09, 2025 | 690 | 691.4 | 691.4 | 691.5 | 682.8 | 2.9M |
| June 06, 2025 | 697.2 | 690.4 | 690.4 | 700.6 | 690 | 3.06M |
| June 05, 2025 | 698.9 | 697 | 697 | 705.8 | 695.8 | 2.17M |
| June 04, 2025 | 699.1 | 701.4 | 701.4 | 708.3 | 697.8 | 2.69M |
| June 03, 2025 | 701.1 | 697.6 | 697.6 | 703.3 | 691.1 | 3.22M |
| June 02, 2025 | 713.8 | 701.3 | 701.3 | 719 | 701.3 | 3.13M |
| May 30, 2025 | 705 | 709.6 | 709.6 | 710.9 | 699.3 | 3.04M |
| May 29, 2025 | 702.2 | 703.4 | 703.4 | 713.9 | 700.8 | 3.09M |
| May 28, 2025 | 711.8 | 701.6 | 701.6 | 713.2 | 699 | 4.43M |
| May 27, 2025 | 712 | 711.7 | 711.7 | 721.7 | 705.9 | 2.91M |
| May 26, 2025 | 711.1 | 712.2 | 712.2 | 712.2 | 701.3 | 2.35M |
| May 23, 2025 | 716 | 706.2 | 706.2 | 717.5 | 705.6 | 2.75M |