2,165.00
+15(+0.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,150 | 2,165 | 2,165 | 2,177 | 2,147 | 683,500 |
| August 15, 2025 | 2,134 | 2,150 | 2,150 | 2,156.5 | 2,125 | 516,900 |
| August 14, 2025 | 2,121.5 | 2,134.5 | 2,134.5 | 2,134.5 | 2,106.5 | 457,100 |
| August 13, 2025 | 2,137.5 | 2,150 | 2,150 | 2,161.5 | 2,129.5 | 907,800 |
| August 12, 2025 | 2,100 | 2,153 | 2,153 | 2,159.5 | 2,087 | 1.26M |
| August 08, 2025 | 2,100 | 2,100 | 2,100 | 2,109 | 2,086 | 1.07M |
| August 07, 2025 | 2,110 | 2,094 | 2,094 | 2,124.5 | 2,094 | 931,600 |
| August 06, 2025 | 2,047 | 2,104 | 2,104 | 2,110 | 2,040 | 1.12M |
| August 05, 2025 | 2,026.5 | 2,035.5 | 2,035.5 | 2,044.5 | 2,016 | 634,600 |
| August 04, 2025 | 1,997 | 2,021 | 2,021 | 2,022.5 | 1,990 | 681,400 |
| August 01, 2025 | 1,996 | 2,021 | 2,021 | 2,038.5 | 1,989 | 772,400 |
| July 31, 2025 | 1,975.5 | 1,992 | 1,992 | 1,995 | 1,967 | 1.89M |
| July 30, 2025 | 1,936.5 | 1,974.5 | 1,974.5 | 1,976.5 | 1,935 | 711,600 |
| July 29, 2025 | 1,955 | 1,954.5 | 1,954.5 | 1,968 | 1,944 | 601,000 |
| July 28, 2025 | 1,978 | 1,960.5 | 1,960.5 | 1,980.5 | 1,959.5 | 606,400 |
| July 25, 2025 | 1,975 | 1,979.5 | 1,979.5 | 1,982 | 1,965.5 | 790,900 |
| July 24, 2025 | 1,955.5 | 1,964.5 | 1,964.5 | 1,971.5 | 1,938.5 | 576,000 |
| July 23, 2025 | 1,965 | 1,946 | 1,946 | 1,972.5 | 1,940 | 1.01M |
| July 22, 2025 | 1,954 | 1,954.5 | 1,954.5 | 1,972.5 | 1,939 | 1.07M |
| July 18, 2025 | 1,954.5 | 1,930 | 1,930 | 1,957 | 1,926 | 586,200 |
| July 17, 2025 | 1,933.5 | 1,939.5 | 1,939.5 | 1,944 | 1,927.5 | 656,200 |
| July 16, 2025 | 1,920 | 1,920 | 1,920 | 1,927 | 1,910 | 318,400 |
| July 15, 2025 | 1,920 | 1,918 | 1,918 | 1,930.5 | 1,914.5 | 541,900 |
| July 14, 2025 | 1,919 | 1,922 | 1,922 | 1,932 | 1,903.5 | 485,200 |
| July 11, 2025 | 1,910 | 1,915 | 1,915 | 1,931.5 | 1,902 | 612,800 |
| July 10, 2025 | 1,907 | 1,915 | 1,915 | 1,923.5 | 1,898 | 866,500 |
| July 09, 2025 | 1,883.5 | 1,916 | 1,916 | 1,922 | 1,881.5 | 1.07M |
| July 08, 2025 | 1,850 | 1,846.5 | 1,846.5 | 1,851.5 | 1,826.5 | 534,200 |
| July 07, 2025 | 1,860 | 1,850.5 | 1,850.5 | 1,868.5 | 1,847.5 | 471,100 |
| July 04, 2025 | 1,838 | 1,862.5 | 1,862.5 | 1,865 | 1,828 | 600,700 |
| July 03, 2025 | 1,821 | 1,824.5 | 1,824.5 | 1,832 | 1,816 | 441,600 |
| July 02, 2025 | 1,814 | 1,833 | 1,833 | 1,837 | 1,811 | 438,400 |
| July 01, 2025 | 1,826 | 1,827 | 1,827 | 1,840.5 | 1,824.5 | 515,400 |
| June 30, 2025 | 1,819 | 1,836 | 1,836 | 1,843.5 | 1,818 | 736,800 |
| June 27, 2025 | 1,816.5 | 1,820.5 | 1,820.5 | 1,823 | 1,802.5 | 691,100 |
| June 26, 2025 | 1,810 | 1,805.5 | 1,805.5 | 1,814 | 1,798.5 | 662,900 |
| June 25, 2025 | 1,828.5 | 1,809.5 | 1,809.5 | 1,828.5 | 1,809.5 | 417,000 |
| June 24, 2025 | 1,840 | 1,830 | 1,830 | 1,840 | 1,826 | 450,700 |
| June 23, 2025 | 1,812.5 | 1,825 | 1,825 | 1,836 | 1,808.5 | 409,500 |
| June 20, 2025 | 1,830 | 1,812.5 | 1,812.5 | 1,835.5 | 1,812.5 | 899,200 |
| June 19, 2025 | 1,830 | 1,828 | 1,828 | 1,835 | 1,814 | 324,100 |
| June 18, 2025 | 1,824.5 | 1,831.5 | 1,831.5 | 1,837 | 1,824 | 394,300 |
| June 17, 2025 | 1,823.5 | 1,832 | 1,832 | 1,836 | 1,819 | 493,600 |
| June 16, 2025 | 1,830 | 1,825.5 | 1,825.5 | 1,831.5 | 1,816 | 263,500 |
| June 13, 2025 | 1,818 | 1,814 | 1,814 | 1,828.5 | 1,809 | 374,600 |
| June 12, 2025 | 1,830 | 1,827 | 1,827 | 1,834.5 | 1,822 | 366,700 |
| June 11, 2025 | 1,847.5 | 1,829.5 | 1,829.5 | 1,852 | 1,818 | 532,600 |
| June 10, 2025 | 1,838 | 1,842.5 | 1,842.5 | 1,867.5 | 1,837 | 556,300 |
| June 09, 2025 | 1,842 | 1,830 | 1,830 | 1,844 | 1,826.5 | 518,300 |
| June 06, 2025 | 1,834 | 1,842 | 1,842 | 1,847.5 | 1,826.5 | 628,600 |
| June 05, 2025 | 1,828 | 1,823 | 1,823 | 1,833 | 1,821.5 | 573,500 |
| June 04, 2025 | 1,839 | 1,839 | 1,839 | 1,848.5 | 1,828 | 670,400 |
| June 03, 2025 | 1,845 | 1,842 | 1,842 | 1,850 | 1,833.5 | 489,800 |
| June 02, 2025 | 1,826 | 1,847.5 | 1,847.5 | 1,847.5 | 1,825.5 | 710,900 |
| May 30, 2025 | 1,828.5 | 1,840.5 | 1,840.5 | 1,851.5 | 1,825 | 919,800 |
| May 29, 2025 | 1,850 | 1,849 | 1,849 | 1,856.5 | 1,843 | 595,700 |
| May 28, 2025 | 1,843 | 1,838.5 | 1,838.5 | 1,863.5 | 1,825 | 759,500 |
| May 27, 2025 | 1,833 | 1,823 | 1,823 | 1,840 | 1,823 | 452,500 |
| May 26, 2025 | 1,828.5 | 1,835 | 1,835 | 1,845 | 1,826 | 526,000 |
| May 23, 2025 | 1,802.5 | 1,816 | 1,816 | 1,835.5 | 1,800.5 | 783,100 |