2,326.00
+82.5(+3.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,280 | 2,326 | 2,326 | 2,346 | 2,272 | 4.81M |
| August 15, 2025 | 2,274 | 2,243.5 | 2,243.5 | 2,289 | 2,237 | 3.36M |
| August 14, 2025 | 2,276.5 | 2,264 | 2,264 | 2,308 | 2,241.5 | 6.1M |
| August 13, 2025 | 2,236 | 2,200 | 2,200 | 2,249.5 | 2,178 | 4.92M |
| August 12, 2025 | 2,211.5 | 2,236 | 2,236 | 2,267 | 2,180.5 | 6.77M |
| August 08, 2025 | 2,250 | 2,169 | 2,169 | 2,280 | 2,153.5 | 11.83M |
| August 07, 2025 | 2,100 | 2,210 | 2,210 | 2,211 | 2,078.5 | 26.68M |
| August 06, 2025 | 1,843 | 1,811 | 1,811 | 1,845 | 1,808.5 | 4.04M |
| August 05, 2025 | 1,881.5 | 1,869 | 1,869 | 1,882.5 | 1,835.5 | 2.46M |
| August 04, 2025 | 1,865 | 1,870.5 | 1,870.5 | 1,888 | 1,859 | 1.95M |
| August 01, 2025 | 1,889.5 | 1,890 | 1,890 | 1,896 | 1,865 | 2.29M |
| July 31, 2025 | 1,895 | 1,880.5 | 1,880.5 | 1,901.5 | 1,880.5 | 1.92M |
| July 30, 2025 | 1,898.5 | 1,900 | 1,900 | 1,909.5 | 1,875 | 2.59M |
| July 29, 2025 | 1,884 | 1,882.5 | 1,882.5 | 1,893.5 | 1,866.5 | 1.76M |
| July 28, 2025 | 1,890 | 1,889.5 | 1,889.5 | 1,895 | 1,868 | 1.48M |
| July 25, 2025 | 1,890 | 1,896 | 1,896 | 1,912 | 1,885.5 | 2.28M |
| July 24, 2025 | 1,877.5 | 1,894 | 1,894 | 1,906 | 1,857.5 | 3M |
| July 23, 2025 | 1,843.5 | 1,860 | 1,860 | 1,868.5 | 1,836 | 3.32M |
| July 22, 2025 | 1,891.5 | 1,834 | 1,834 | 1,895.5 | 1,826 | 2.84M |
| July 18, 2025 | 1,925 | 1,910.5 | 1,910.5 | 1,929 | 1,885.5 | 3.42M |
| July 17, 2025 | 1,850 | 1,907 | 1,907 | 1,909 | 1,840.5 | 3.82M |
| July 16, 2025 | 1,827.5 | 1,825 | 1,825 | 1,849 | 1,809 | 3.13M |
| July 15, 2025 | 1,822.5 | 1,815 | 1,815 | 1,829 | 1,801 | 2.28M |
| July 14, 2025 | 1,850 | 1,827 | 1,827 | 1,861 | 1,824 | 2.39M |
| July 11, 2025 | 1,862 | 1,870 | 1,870 | 1,881 | 1,842 | 3.1M |
| July 10, 2025 | 1,910 | 1,874.5 | 1,874.5 | 1,921.5 | 1,874.5 | 2.73M |
| July 09, 2025 | 1,926 | 1,906.5 | 1,906.5 | 1,926.5 | 1,886 | 2.92M |
| July 08, 2025 | 1,900 | 1,926 | 1,926 | 1,979 | 1,893.5 | 4.47M |
| July 07, 2025 | 1,880 | 1,877 | 1,877 | 1,898.5 | 1,865.5 | 1.89M |
| July 04, 2025 | 1,905 | 1,895.5 | 1,895.5 | 1,912 | 1,880.5 | 2.24M |
| July 03, 2025 | 1,919 | 1,905 | 1,905 | 1,923 | 1,891.5 | 3.02M |
| July 02, 2025 | 1,906.5 | 1,935 | 1,935 | 1,942 | 1,888 | 3.35M |
| July 01, 2025 | 1,986 | 1,926 | 1,926 | 1,993.5 | 1,913.5 | 2.64M |
| June 30, 2025 | 2,002 | 1,985.5 | 1,985.5 | 2,011 | 1,968 | 3.33M |
| June 27, 2025 | 1,995 | 1,992.5 | 1,992.5 | 2,001 | 1,970.5 | 2.22M |
| June 26, 2025 | 2,020 | 2,000 | 2,000 | 2,044 | 1,989 | 2.79M |
| June 25, 2025 | 2,052.5 | 2,011 | 2,011 | 2,058 | 1,990 | 3.28M |
| June 24, 2025 | 2,012 | 2,026.5 | 2,026.5 | 2,040.5 | 1,999.5 | 2.53M |
| June 23, 2025 | 1,975 | 1,992.5 | 1,992.5 | 1,995 | 1,962.5 | 2.16M |
| June 20, 2025 | 2,046.5 | 1,994 | 1,994 | 2,068.5 | 1,990 | 3.61M |
| June 19, 2025 | 2,040 | 2,036 | 2,036 | 2,052 | 2,020.5 | 2.04M |
| June 18, 2025 | 2,005 | 2,040 | 2,040 | 2,045 | 2,002.5 | 2.84M |
| June 17, 2025 | 2,018.5 | 2,002 | 2,002 | 2,028 | 1,990 | 1.88M |
| June 16, 2025 | 1,997 | 2,013 | 2,013 | 2,018.5 | 1,967.5 | 2.76M |
| June 13, 2025 | 2,030 | 1,972.5 | 1,972.5 | 2,048.5 | 1,952 | 5.29M |
| June 12, 2025 | 2,043 | 2,014.5 | 2,014.5 | 2,056.5 | 2,005.5 | 4.73M |
| June 11, 2025 | 2,091 | 2,079.5 | 2,079.5 | 2,117 | 2,071.5 | 3.27M |
| June 10, 2025 | 2,108 | 2,079.5 | 2,079.5 | 2,108 | 2,071.5 | 3.09M |
| June 09, 2025 | 2,181.5 | 2,087.5 | 2,087.5 | 2,188.5 | 2,031.5 | 6.97M |
| June 06, 2025 | 2,179.5 | 2,179 | 2,179 | 2,203 | 2,157.5 | 3.09M |
| June 05, 2025 | 2,151 | 2,177.5 | 2,177.5 | 2,240 | 2,146.5 | 5.03M |
| June 04, 2025 | 2,190 | 2,175 | 2,175 | 2,218.5 | 2,165.5 | 5.71M |
| June 03, 2025 | 2,112 | 2,146 | 2,146 | 2,207 | 2,112 | 8.84M |
| June 02, 2025 | 2,020 | 2,023.5 | 2,023.5 | 2,032.5 | 1,999 | 2.13M |
| May 30, 2025 | 1,995 | 2,037.5 | 2,037.5 | 2,044.5 | 1,992.5 | 3.5M |
| May 29, 2025 | 2,001 | 2,008.5 | 2,008.5 | 2,024.5 | 1,995 | 2.5M |
| May 28, 2025 | 2,040 | 1,996 | 1,996 | 2,048.5 | 1,984 | 4.54M |
| May 27, 2025 | 2,020 | 2,021.5 | 2,021.5 | 2,034.5 | 2,002.5 | 2.51M |
| May 26, 2025 | 1,955 | 2,004.5 | 2,004.5 | 2,009.5 | 1,943.5 | 2.6M |
| May 23, 2025 | 1,942 | 1,952 | 1,952 | 1,958 | 1,927.5 | 2.2M |