1,743.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,743 | 1,743 | 1,743 | 1,744 | 1,743 | 897,800 |
| August 15, 2025 | 1,744 | 1,743 | 1,743 | 1,744 | 1,743 | 1.16M |
| August 14, 2025 | 1,743 | 1,743 | 1,743 | 1,744 | 1,743 | 1.19M |
| August 13, 2025 | 1,743 | 1,743 | 1,743 | 1,744 | 1,742 | 2.54M |
| August 12, 2025 | 1,744 | 1,742 | 1,742 | 1,745 | 1,741 | 6.26M |
| August 08, 2025 | 1,660 | 1,644 | 1,644 | 1,664 | 1,625 | 2.17M |
| August 07, 2025 | 1,789 | 1,700 | 1,700 | 1,821 | 1,673 | 2.91M |
| August 06, 2025 | 1,776 | 1,784 | 1,784 | 1,794 | 1,760 | 975,400 |
| August 05, 2025 | 1,776 | 1,768 | 1,768 | 1,776 | 1,743 | 1.16M |
| August 04, 2025 | 1,719 | 1,767 | 1,767 | 1,772 | 1,711 | 1.45M |
| August 01, 2025 | 1,635 | 1,731 | 1,731 | 1,744 | 1,635 | 1.3M |
| July 31, 2025 | 1,625 | 1,653 | 1,653 | 1,656 | 1,623 | 614,000 |
| July 30, 2025 | 1,600 | 1,623 | 1,623 | 1,623 | 1,596 | 378,700 |
| July 29, 2025 | 1,592 | 1,596 | 1,596 | 1,606 | 1,583 | 331,700 |
| July 28, 2025 | 1,610 | 1,595 | 1,595 | 1,614 | 1,591 | 550,700 |
| July 25, 2025 | 1,604 | 1,607 | 1,607 | 1,615 | 1,592 | 562,600 |
| July 24, 2025 | 1,570 | 1,611 | 1,611 | 1,630 | 1,558 | 1.12M |
| July 23, 2025 | 1,541 | 1,584 | 1,584 | 1,595 | 1,533 | 915,200 |
| July 22, 2025 | 1,532 | 1,533 | 1,533 | 1,547 | 1,529 | 277,700 |
| July 18, 2025 | 1,550 | 1,532 | 1,532 | 1,552 | 1,531 | 241,400 |
| July 17, 2025 | 1,554 | 1,544 | 1,544 | 1,563 | 1,541 | 281,600 |
| July 16, 2025 | 1,567 | 1,548 | 1,548 | 1,568 | 1,548 | 285,700 |
| July 15, 2025 | 1,576 | 1,568 | 1,568 | 1,585 | 1,558 | 420,800 |
| July 14, 2025 | 1,581 | 1,576 | 1,576 | 1,588 | 1,566 | 370,200 |
| July 11, 2025 | 1,560 | 1,579 | 1,579 | 1,600 | 1,559 | 1.08M |
| July 10, 2025 | 1,540 | 1,554 | 1,554 | 1,554 | 1,522 | 792,600 |
| July 09, 2025 | 1,490 | 1,544 | 1,544 | 1,554 | 1,490 | 1.09M |
| July 08, 2025 | 1,466 | 1,490 | 1,490 | 1,492 | 1,466 | 390,900 |
| July 07, 2025 | 1,485 | 1,477 | 1,477 | 1,495 | 1,466 | 384,500 |
| July 04, 2025 | 1,475 | 1,485 | 1,485 | 1,492 | 1,472 | 541,700 |
| July 03, 2025 | 1,468 | 1,475 | 1,475 | 1,475 | 1,454 | 455,400 |
| July 02, 2025 | 1,452 | 1,469 | 1,469 | 1,471 | 1,440 | 519,600 |
| July 01, 2025 | 1,435 | 1,452 | 1,452 | 1,461 | 1,432 | 556,200 |
| June 30, 2025 | 1,439 | 1,433 | 1,433 | 1,449 | 1,430 | 361,200 |
| June 27, 2025 | 1,446 | 1,434 | 1,434 | 1,451 | 1,431 | 389,100 |
| June 26, 2025 | 1,450 | 1,446 | 1,446 | 1,453 | 1,439 | 247,900 |
| June 25, 2025 | 1,455 | 1,447 | 1,447 | 1,455 | 1,444 | 305,200 |
| June 24, 2025 | 1,475 | 1,458 | 1,458 | 1,476 | 1,453 | 293,800 |
| June 23, 2025 | 1,467 | 1,466 | 1,466 | 1,475 | 1,462 | 233,000 |
| June 20, 2025 | 1,460 | 1,467 | 1,467 | 1,482 | 1,460 | 1.22M |
| June 19, 2025 | 1,465 | 1,463 | 1,463 | 1,470 | 1,459 | 239,800 |
| June 18, 2025 | 1,460 | 1,465 | 1,465 | 1,471 | 1,458 | 198,700 |
| June 17, 2025 | 1,471 | 1,467 | 1,467 | 1,475 | 1,461 | 239,300 |
| June 16, 2025 | 1,480 | 1,471 | 1,471 | 1,492 | 1,471 | 281,100 |
| June 13, 2025 | 1,485 | 1,470 | 1,470 | 1,499 | 1,470 | 515,500 |
| June 12, 2025 | 1,463 | 1,474 | 1,474 | 1,479 | 1,455 | 620,000 |
| June 11, 2025 | 1,458 | 1,463 | 1,463 | 1,465 | 1,448 | 364,600 |
| June 10, 2025 | 1,454 | 1,460 | 1,460 | 1,474 | 1,454 | 413,800 |
| June 09, 2025 | 1,473 | 1,459 | 1,459 | 1,479 | 1,458 | 358,500 |
| June 06, 2025 | 1,439 | 1,466 | 1,466 | 1,470 | 1,439 | 526,100 |
| June 05, 2025 | 1,450 | 1,434 | 1,434 | 1,457 | 1,433 | 493,400 |
| June 04, 2025 | 1,449 | 1,452 | 1,452 | 1,463 | 1,444 | 387,100 |
| June 03, 2025 | 1,460 | 1,448 | 1,448 | 1,466 | 1,448 | 480,300 |
| June 02, 2025 | 1,441 | 1,456 | 1,456 | 1,478 | 1,441 | 753,700 |
| May 30, 2025 | 1,457 | 1,439 | 1,439 | 1,460 | 1,433 | 1.88M |
| May 29, 2025 | 1,449 | 1,460 | 1,460 | 1,472 | 1,449 | 1.6M |
| May 28, 2025 | 1,405 | 1,437 | 1,437 | 1,449 | 1,404 | 1.7M |
| May 27, 2025 | 1,386 | 1,404 | 1,404 | 1,404 | 1,380 | 805,600 |
| May 26, 2025 | 1,384 | 1,383 | 1,383 | 1,392 | 1,371 | 521,100 |
| May 23, 2025 | 1,358 | 1,372 | 1,372 | 1,372 | 1,347 | 698,200 |