1,396.00
+11(+0.79%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,386 | 1,396 | 1,396 | 1,396 | 1,383 | 252,500 |
| August 15, 2025 | 1,391 | 1,385 | 1,385 | 1,399 | 1,381 | 280,000 |
| August 14, 2025 | 1,400 | 1,393 | 1,393 | 1,400 | 1,386 | 215,500 |
| August 13, 2025 | 1,383 | 1,400 | 1,400 | 1,408 | 1,376 | 308,400 |
| August 12, 2025 | 1,396 | 1,383 | 1,383 | 1,399 | 1,378 | 487,200 |
| August 08, 2025 | 1,392 | 1,400 | 1,400 | 1,407 | 1,387 | 295,900 |
| August 07, 2025 | 1,397 | 1,395 | 1,395 | 1,408 | 1,370 | 386,300 |
| August 06, 2025 | 1,377 | 1,397 | 1,397 | 1,397 | 1,374 | 311,700 |
| August 05, 2025 | 1,364 | 1,374 | 1,374 | 1,375 | 1,351 | 373,500 |
| August 04, 2025 | 1,326 | 1,349 | 1,349 | 1,353 | 1,321 | 547,000 |
| August 01, 2025 | 1,327 | 1,337 | 1,337 | 1,339 | 1,319 | 599,500 |
| July 31, 2025 | 1,310 | 1,327 | 1,327 | 1,328 | 1,308 | 813,100 |
| July 30, 2025 | 1,289 | 1,318 | 1,318 | 1,323 | 1,283 | 1.19M |
| July 29, 2025 | 1,300 | 1,327 | 1,292 | 1,336 | 1,299 | 1.29M |
| July 28, 2025 | 1,340 | 1,315 | 1,280.32 | 1,341 | 1,315 | 786,100 |
| July 25, 2025 | 1,327 | 1,333 | 1,333 | 1,333 | 1,320 | 461,500 |
| July 24, 2025 | 1,325 | 1,327 | 1,327 | 1,327 | 1,318 | 552,100 |
| July 23, 2025 | 1,321 | 1,320 | 1,320 | 1,322 | 1,308 | 461,100 |
| July 22, 2025 | 1,310 | 1,312 | 1,312 | 1,320 | 1,304 | 473,300 |
| July 18, 2025 | 1,307 | 1,303 | 1,303 | 1,308 | 1,293 | 372,900 |
| July 17, 2025 | 1,290 | 1,297 | 1,297 | 1,306 | 1,287 | 374,100 |
| July 16, 2025 | 1,296 | 1,282 | 1,282 | 1,300 | 1,282 | 380,900 |
| July 15, 2025 | 1,295 | 1,296 | 1,296 | 1,316 | 1,289 | 470,000 |
| July 14, 2025 | 1,307 | 1,297 | 1,297 | 1,311 | 1,293 | 404,200 |
| July 11, 2025 | 1,332 | 1,305 | 1,305 | 1,337 | 1,305 | 697,100 |
| July 10, 2025 | 1,338 | 1,333 | 1,333 | 1,349 | 1,331 | 370,500 |
| July 09, 2025 | 1,331 | 1,336 | 1,336 | 1,341 | 1,328 | 296,500 |
| July 08, 2025 | 1,320 | 1,318 | 1,318 | 1,332 | 1,317 | 317,600 |
| July 07, 2025 | 1,331 | 1,327 | 1,327 | 1,339 | 1,322 | 313,200 |
| July 04, 2025 | 1,336 | 1,322 | 1,322 | 1,336 | 1,321 | 240,300 |
| July 03, 2025 | 1,339 | 1,336 | 1,336 | 1,339 | 1,320 | 369,200 |
| July 02, 2025 | 1,335 | 1,340 | 1,340 | 1,342 | 1,327 | 286,700 |
| July 01, 2025 | 1,331 | 1,330 | 1,330 | 1,343 | 1,322 | 398,500 |
| June 30, 2025 | 1,329 | 1,330 | 1,330 | 1,345 | 1,326 | 490,300 |
| June 27, 2025 | 1,310 | 1,321 | 1,321 | 1,336 | 1,310 | 430,300 |
| June 26, 2025 | 1,283 | 1,300 | 1,300 | 1,300 | 1,276 | 384,500 |
| June 25, 2025 | 1,290 | 1,291 | 1,291 | 1,299 | 1,278 | 323,900 |
| June 24, 2025 | 1,285 | 1,297 | 1,297 | 1,300 | 1,284 | 435,200 |
| June 23, 2025 | 1,265 | 1,279 | 1,279 | 1,280 | 1,257 | 279,000 |
| June 20, 2025 | 1,280 | 1,265 | 1,265 | 1,294 | 1,265 | 498,300 |
| June 19, 2025 | 1,294 | 1,276 | 1,276 | 1,300 | 1,268 | 457,400 |
| June 18, 2025 | 1,273 | 1,276 | 1,276 | 1,281 | 1,265 | 605,100 |
| June 17, 2025 | 1,290 | 1,273 | 1,273 | 1,292 | 1,257 | 1.17M |
| June 16, 2025 | 1,278 | 1,280 | 1,280 | 1,320 | 1,251 | 2.98M |
| June 13, 2025 | 1,106 | 1,098 | 1,098 | 1,112 | 1,090 | 498,500 |
| June 12, 2025 | 1,112 | 1,111 | 1,111 | 1,121 | 1,104 | 273,800 |
| June 11, 2025 | 1,106 | 1,112 | 1,112 | 1,122 | 1,106 | 210,600 |
| June 10, 2025 | 1,099 | 1,103 | 1,103 | 1,124 | 1,099 | 291,600 |
| June 09, 2025 | 1,099 | 1,096 | 1,096 | 1,105 | 1,090 | 136,900 |
| June 06, 2025 | 1,090 | 1,090 | 1,090 | 1,096 | 1,088 | 96,600 |
| June 05, 2025 | 1,093 | 1,094 | 1,094 | 1,097 | 1,076 | 208,100 |
| June 04, 2025 | 1,097 | 1,097 | 1,097 | 1,107 | 1,093 | 204,900 |
| June 03, 2025 | 1,090 | 1,091 | 1,091 | 1,097 | 1,075 | 268,300 |
| June 02, 2025 | 1,085 | 1,094 | 1,094 | 1,094 | 1,082 | 240,300 |
| May 30, 2025 | 1,077 | 1,084 | 1,084 | 1,090 | 1,075 | 140,900 |
| May 29, 2025 | 1,076 | 1,082 | 1,082 | 1,088 | 1,073 | 164,100 |
| May 28, 2025 | 1,068 | 1,074 | 1,074 | 1,082 | 1,067 | 175,500 |
| May 27, 2025 | 1,061 | 1,063 | 1,063 | 1,068 | 1,058 | 125,000 |
| May 26, 2025 | 1,067 | 1,064 | 1,064 | 1,074 | 1,062 | 145,200 |
| May 23, 2025 | 1,057 | 1,060 | 1,060 | 1,066 | 1,055 | 146,200 |