2,441.00
+18(+0.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,437 | 2,441 | 2,441 | 2,467 | 2,435 | 2.23M |
| August 15, 2025 | 2,403 | 2,423 | 2,423 | 2,423 | 2,392 | 2.29M |
| August 14, 2025 | 2,412.5 | 2,406 | 2,406 | 2,421 | 2,402.5 | 1.56M |
| August 13, 2025 | 2,414 | 2,407 | 2,407 | 2,425 | 2,403 | 2.21M |
| August 12, 2025 | 2,432.5 | 2,428 | 2,428 | 2,444 | 2,419.5 | 2.28M |
| August 08, 2025 | 2,392 | 2,424 | 2,424 | 2,448 | 2,391 | 3.61M |
| August 07, 2025 | 2,397.5 | 2,378 | 2,378 | 2,402.5 | 2,366.5 | 3.65M |
| August 06, 2025 | 2,394.5 | 2,401.5 | 2,401.5 | 2,415.5 | 2,391 | 2.12M |
| August 05, 2025 | 2,410 | 2,385 | 2,385 | 2,417.5 | 2,385 | 2.99M |
| August 04, 2025 | 2,412.5 | 2,411 | 2,411 | 2,441.5 | 2,403 | 1.77M |
| August 01, 2025 | 2,432 | 2,416.5 | 2,416.5 | 2,452 | 2,413 | 2.78M |
| July 31, 2025 | 2,430 | 2,432 | 2,432 | 2,440.5 | 2,409.5 | 2.82M |
| July 30, 2025 | 2,411 | 2,424 | 2,424 | 2,428 | 2,368.5 | 7.71M |
| July 29, 2025 | 2,578 | 2,400 | 2,400 | 2,597 | 2,400 | 8.21M |
| July 28, 2025 | 2,590 | 2,576 | 2,576 | 2,610 | 2,576 | 1.73M |
| July 25, 2025 | 2,620 | 2,599 | 2,599 | 2,621 | 2,599 | 1.16M |
| July 24, 2025 | 2,608.5 | 2,608.5 | 2,608.5 | 2,620.5 | 2,605 | 1.28M |
| July 23, 2025 | 2,566 | 2,603 | 2,603 | 2,607.5 | 2,555 | 2.04M |
| July 22, 2025 | 2,585.5 | 2,562.5 | 2,562.5 | 2,596.5 | 2,548 | 2.47M |
| July 18, 2025 | 2,610 | 2,590 | 2,590 | 2,629 | 2,590 | 1.46M |
| July 17, 2025 | 2,604 | 2,615 | 2,615 | 2,623 | 2,600.5 | 994,000 |
| July 16, 2025 | 2,607 | 2,616 | 2,616 | 2,626.5 | 2,598.5 | 1.41M |
| July 15, 2025 | 2,625 | 2,614 | 2,614 | 2,631 | 2,608.5 | 988,200 |
| July 14, 2025 | 2,646.5 | 2,623 | 2,623 | 2,654 | 2,623 | 848,100 |
| July 11, 2025 | 2,620 | 2,646.5 | 2,646.5 | 2,646.5 | 2,616.5 | 1.18M |
| July 10, 2025 | 2,668 | 2,614.5 | 2,614.5 | 2,669.5 | 2,610.5 | 1.87M |
| July 09, 2025 | 2,662 | 2,668 | 2,668 | 2,685 | 2,659.5 | 994,600 |
| July 08, 2025 | 2,665 | 2,661.5 | 2,661.5 | 2,672 | 2,639.5 | 1.7M |
| July 07, 2025 | 2,680 | 2,666 | 2,666 | 2,692 | 2,666 | 684,700 |
| July 04, 2025 | 2,696 | 2,680 | 2,680 | 2,700.5 | 2,679 | 769,200 |
| July 03, 2025 | 2,686 | 2,685.5 | 2,685.5 | 2,704 | 2,672 | 1.12M |
| July 02, 2025 | 2,687.5 | 2,673 | 2,673 | 2,705.5 | 2,671.5 | 1.29M |
| July 01, 2025 | 2,720 | 2,686 | 2,686 | 2,735 | 2,686 | 1.01M |
| June 30, 2025 | 2,710 | 2,712.5 | 2,712.5 | 2,713 | 2,688 | 1.37M |
| June 27, 2025 | 2,704 | 2,694.5 | 2,694.5 | 2,714.5 | 2,672 | 1.83M |
| June 26, 2025 | 2,718.5 | 2,693.5 | 2,693.5 | 2,733.5 | 2,653.5 | 3.54M |
| June 25, 2025 | 2,808 | 2,767 | 2,767 | 2,808 | 2,767 | 928,600 |
| June 24, 2025 | 2,828.5 | 2,789 | 2,789 | 2,838.5 | 2,789 | 875,100 |
| June 23, 2025 | 2,790.5 | 2,811.5 | 2,811.5 | 2,845 | 2,777.5 | 1.67M |
| June 20, 2025 | 2,801 | 2,799.5 | 2,799.5 | 2,813.5 | 2,790 | 3.68M |
| June 19, 2025 | 2,829.5 | 2,809 | 2,809 | 2,830 | 2,800 | 789,300 |
| June 18, 2025 | 2,812 | 2,822 | 2,822 | 2,829.5 | 2,804 | 783,300 |
| June 17, 2025 | 2,855 | 2,830 | 2,830 | 2,864 | 2,830 | 757,600 |
| June 16, 2025 | 2,893 | 2,868 | 2,868 | 2,895 | 2,856 | 1.06M |
| June 13, 2025 | 2,903 | 2,885.5 | 2,885.5 | 2,911 | 2,873 | 1.23M |
| June 12, 2025 | 2,918.5 | 2,929 | 2,929 | 2,939.5 | 2,916 | 837,400 |
| June 11, 2025 | 2,895 | 2,910.5 | 2,910.5 | 2,919.5 | 2,895 | 879,600 |
| June 10, 2025 | 2,902 | 2,898 | 2,898 | 2,917 | 2,895.5 | 718,800 |
| June 09, 2025 | 2,909.5 | 2,902 | 2,902 | 2,916 | 2,884.5 | 800,100 |
| June 06, 2025 | 2,917 | 2,894.5 | 2,894.5 | 2,932 | 2,889.5 | 753,900 |
| June 05, 2025 | 2,895 | 2,890 | 2,890 | 2,918.5 | 2,886.5 | 1.08M |
| June 04, 2025 | 2,910.5 | 2,887 | 2,887 | 2,938.5 | 2,885.5 | 1.01M |
| June 03, 2025 | 2,888.5 | 2,909 | 2,909 | 2,924 | 2,870 | 879,500 |
| June 02, 2025 | 2,919 | 2,914.5 | 2,914.5 | 2,938 | 2,906 | 848,000 |
| May 30, 2025 | 2,850 | 2,919 | 2,919 | 2,932.5 | 2,844 | 1.97M |
| May 29, 2025 | 2,909.5 | 2,886 | 2,886 | 2,928 | 2,882.5 | 1.1M |
| May 28, 2025 | 2,922.5 | 2,910 | 2,910 | 2,943.5 | 2,910 | 1.14M |
| May 27, 2025 | 2,920 | 2,920 | 2,920 | 2,954.5 | 2,920 | 1.02M |
| May 26, 2025 | 3,049 | 2,926 | 2,926 | 3,065 | 2,922 | 1.43M |
| May 23, 2025 | 2,985 | 3,033 | 3,033 | 3,042 | 2,985 | 1.41M |