1,499.00
+11(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,488 | 1,499 | 1,499 | 1,499 | 1,476 | 247,300 |
| August 21, 2025 | 1,511 | 1,488 | 1,488 | 1,511 | 1,488 | 333,600 |
| August 20, 2025 | 1,510 | 1,500 | 1,500 | 1,513 | 1,499 | 423,300 |
| August 19, 2025 | 1,485 | 1,498 | 1,498 | 1,504 | 1,483 | 475,600 |
| August 18, 2025 | 1,470 | 1,480 | 1,480 | 1,495 | 1,467 | 388,700 |
| August 15, 2025 | 1,476 | 1,467 | 1,467 | 1,483 | 1,464 | 405,300 |
| August 14, 2025 | 1,462 | 1,484 | 1,484 | 1,484 | 1,457 | 571,600 |
| August 13, 2025 | 1,456 | 1,455 | 1,455 | 1,465 | 1,445 | 441,600 |
| August 12, 2025 | 1,443 | 1,449 | 1,449 | 1,449 | 1,430 | 466,400 |
| August 08, 2025 | 1,452 | 1,443 | 1,443 | 1,455 | 1,440 | 478,400 |
| August 07, 2025 | 1,432 | 1,446 | 1,446 | 1,451 | 1,431 | 343,000 |
| August 06, 2025 | 1,431 | 1,440 | 1,440 | 1,440 | 1,424 | 333,900 |
| August 05, 2025 | 1,435 | 1,431 | 1,431 | 1,445 | 1,431 | 313,900 |
| August 04, 2025 | 1,445 | 1,431 | 1,431 | 1,445 | 1,424 | 440,100 |
| August 01, 2025 | 1,430 | 1,462 | 1,462 | 1,462 | 1,430 | 524,100 |
| July 31, 2025 | 1,440 | 1,432 | 1,432 | 1,441 | 1,425 | 407,500 |
| July 30, 2025 | 1,426 | 1,441 | 1,441 | 1,441 | 1,411 | 927,900 |
| July 29, 2025 | 1,431 | 1,429 | 1,429 | 1,438 | 1,419 | 453,100 |
| July 28, 2025 | 1,408 | 1,438 | 1,438 | 1,447 | 1,403 | 813,300 |
| July 25, 2025 | 1,415 | 1,407 | 1,407 | 1,415 | 1,388 | 719,600 |
| July 24, 2025 | 1,390 | 1,410 | 1,410 | 1,410 | 1,382 | 756,900 |
| July 23, 2025 | 1,374 | 1,386 | 1,386 | 1,391 | 1,370 | 589,500 |
| July 22, 2025 | 1,375 | 1,370 | 1,370 | 1,383 | 1,364 | 496,700 |
| July 18, 2025 | 1,360 | 1,375 | 1,375 | 1,376 | 1,360 | 457,300 |
| July 17, 2025 | 1,345 | 1,363 | 1,363 | 1,370 | 1,340 | 633,200 |
| July 16, 2025 | 1,333 | 1,330 | 1,330 | 1,336 | 1,323 | 412,700 |
| July 15, 2025 | 1,371 | 1,337 | 1,337 | 1,371 | 1,337 | 400,300 |
| July 14, 2025 | 1,370 | 1,358 | 1,358 | 1,375 | 1,353 | 303,000 |
| July 11, 2025 | 1,362 | 1,370 | 1,370 | 1,384 | 1,358 | 444,200 |
| July 10, 2025 | 1,355 | 1,352 | 1,352 | 1,355 | 1,340 | 452,200 |
| July 09, 2025 | 1,355 | 1,359 | 1,359 | 1,361 | 1,345 | 372,800 |
| July 08, 2025 | 1,338 | 1,346 | 1,346 | 1,347 | 1,324 | 570,300 |
| July 07, 2025 | 1,345 | 1,338 | 1,338 | 1,366 | 1,338 | 503,800 |
| July 04, 2025 | 1,348 | 1,347 | 1,347 | 1,356 | 1,341 | 470,600 |
| July 03, 2025 | 1,323 | 1,340 | 1,340 | 1,340 | 1,321 | 378,000 |
| July 02, 2025 | 1,324 | 1,330 | 1,330 | 1,342 | 1,318 | 566,500 |
| July 01, 2025 | 1,351 | 1,320 | 1,320 | 1,352 | 1,318 | 829,400 |
| June 30, 2025 | 1,366 | 1,355 | 1,355 | 1,369 | 1,351 | 600,400 |
| June 27, 2025 | 1,350 | 1,366 | 1,366 | 1,372 | 1,346 | 451,800 |
| June 26, 2025 | 1,364 | 1,350 | 1,350 | 1,374 | 1,341 | 556,500 |
| June 25, 2025 | 1,381 | 1,358 | 1,358 | 1,381 | 1,344 | 784,300 |
| June 24, 2025 | 1,369 | 1,377 | 1,377 | 1,384 | 1,364 | 693,900 |
| June 23, 2025 | 1,350 | 1,351 | 1,351 | 1,358 | 1,325 | 920,600 |
| June 20, 2025 | 1,385 | 1,367 | 1,367 | 1,390 | 1,362 | 1.34M |
| June 19, 2025 | 1,404 | 1,385 | 1,385 | 1,415 | 1,385 | 887,100 |
| June 18, 2025 | 1,406 | 1,407 | 1,407 | 1,413 | 1,393 | 934,400 |
| June 17, 2025 | 1,388 | 1,407 | 1,407 | 1,424 | 1,381 | 1.55M |
| June 16, 2025 | 1,432 | 1,400 | 1,400 | 1,442 | 1,388 | 3.64M |
| June 13, 2025 | 1,587 | 1,542 | 1,542 | 1,587 | 1,542 | 728,100 |
| June 12, 2025 | 1,592 | 1,577 | 1,577 | 1,609 | 1,577 | 482,200 |
| June 11, 2025 | 1,585 | 1,600 | 1,600 | 1,604 | 1,573 | 363,700 |
| June 10, 2025 | 1,571 | 1,580 | 1,580 | 1,587 | 1,566 | 317,200 |
| June 09, 2025 | 1,567 | 1,564 | 1,564 | 1,580 | 1,551 | 341,800 |
| June 06, 2025 | 1,562 | 1,555 | 1,555 | 1,568 | 1,550 | 299,700 |
| June 05, 2025 | 1,578 | 1,562 | 1,562 | 1,583 | 1,562 | 302,000 |
| June 04, 2025 | 1,570 | 1,584 | 1,584 | 1,592 | 1,565 | 466,200 |
| June 03, 2025 | 1,585 | 1,574 | 1,574 | 1,588 | 1,568 | 413,700 |
| June 02, 2025 | 1,615 | 1,585 | 1,585 | 1,617 | 1,570 | 604,600 |
| May 30, 2025 | 1,610 | 1,618 | 1,618 | 1,623 | 1,597 | 334,700 |
| May 29, 2025 | 1,615 | 1,615 | 1,615 | 1,622 | 1,599 | 324,700 |