2,306.00
+21.5(+0.94%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,317.5 | 2,306 | 2,306 | 2,337 | 2,295.5 | 3.21M |
| August 15, 2025 | 2,270.5 | 2,284.5 | 2,284.5 | 2,291 | 2,260.5 | 3M |
| August 14, 2025 | 2,251.5 | 2,266 | 2,266 | 2,289 | 2,251.5 | 3.61M |
| August 13, 2025 | 2,323 | 2,262.5 | 2,262.5 | 2,326 | 2,257 | 5.72M |
| August 12, 2025 | 2,289 | 2,320 | 2,320 | 2,328.5 | 2,262 | 7.41M |
| August 08, 2025 | 2,320.5 | 2,270 | 2,270 | 2,350 | 2,239.5 | 15.42M |
| August 07, 2025 | 2,425.5 | 2,441 | 2,441 | 2,443 | 2,394 | 3.76M |
| August 06, 2025 | 2,426.5 | 2,411 | 2,411 | 2,435 | 2,395 | 4.04M |
| August 05, 2025 | 2,403.5 | 2,450 | 2,450 | 2,458.5 | 2,391.5 | 3.8M |
| August 04, 2025 | 2,350 | 2,396.5 | 2,396.5 | 2,396.5 | 2,338.5 | 3.08M |
| August 01, 2025 | 2,381.5 | 2,395 | 2,395 | 2,409 | 2,370 | 2.15M |
| July 31, 2025 | 2,386.5 | 2,387 | 2,387 | 2,400 | 2,363 | 2.75M |
| July 30, 2025 | 2,380 | 2,402 | 2,402 | 2,410.5 | 2,354 | 3.01M |
| July 29, 2025 | 2,366.5 | 2,398 | 2,398 | 2,408 | 2,358.5 | 2.26M |
| July 28, 2025 | 2,399 | 2,371.5 | 2,371.5 | 2,399 | 2,368 | 2.09M |
| July 25, 2025 | 2,425 | 2,381 | 2,381 | 2,456.5 | 2,377 | 4.52M |
| July 24, 2025 | 2,454.5 | 2,420 | 2,420 | 2,456 | 2,414 | 3.28M |
| July 23, 2025 | 2,380.5 | 2,450 | 2,450 | 2,458 | 2,374 | 3.5M |
| July 22, 2025 | 2,404.5 | 2,370 | 2,370 | 2,422.5 | 2,350.5 | 2.85M |
| July 18, 2025 | 2,424 | 2,399 | 2,399 | 2,439.5 | 2,396 | 2.71M |
| July 17, 2025 | 2,375 | 2,420.5 | 2,420.5 | 2,436.5 | 2,368 | 3.87M |
| July 16, 2025 | 2,359 | 2,366.5 | 2,366.5 | 2,369 | 2,335.5 | 2.6M |
| July 15, 2025 | 2,390 | 2,359 | 2,359 | 2,393.5 | 2,335 | 3.72M |
| July 14, 2025 | 2,390 | 2,373 | 2,373 | 2,400 | 2,363 | 3.06M |
| July 11, 2025 | 2,400 | 2,410.5 | 2,410.5 | 2,421 | 2,385.5 | 2.62M |
| July 10, 2025 | 2,430 | 2,388.5 | 2,388.5 | 2,448 | 2,378 | 3.15M |
| July 09, 2025 | 2,404 | 2,429.5 | 2,429.5 | 2,440 | 2,381.5 | 3.31M |
| July 08, 2025 | 2,420 | 2,418.5 | 2,418.5 | 2,439.5 | 2,406 | 2.77M |
| July 07, 2025 | 2,440 | 2,409.5 | 2,409.5 | 2,452 | 2,387.5 | 4.12M |
| July 04, 2025 | 2,453 | 2,425 | 2,425 | 2,456.5 | 2,418 | 3.56M |
| July 03, 2025 | 2,477.5 | 2,440 | 2,440 | 2,481.5 | 2,428.5 | 4.9M |
| July 02, 2025 | 2,527.5 | 2,470 | 2,470 | 2,551 | 2,467.5 | 7.35M |
| July 01, 2025 | 2,632 | 2,545 | 2,545 | 2,653.5 | 2,542 | 7.47M |
| June 30, 2025 | 2,663 | 2,672 | 2,672 | 2,683 | 2,635 | 3.48M |
| June 27, 2025 | 2,701 | 2,674 | 2,674 | 2,713 | 2,664 | 3.19M |
| June 26, 2025 | 2,722.5 | 2,697 | 2,697 | 2,741 | 2,687.5 | 2.95M |
| June 25, 2025 | 2,690 | 2,718.5 | 2,718.5 | 2,731.5 | 2,660 | 3.2M |
| June 24, 2025 | 2,708.5 | 2,714.5 | 2,714.5 | 2,718 | 2,687.5 | 2.81M |
| June 23, 2025 | 2,660 | 2,685 | 2,685 | 2,697.5 | 2,648 | 3.86M |
| June 20, 2025 | 2,792 | 2,690 | 2,690 | 2,792 | 2,686 | 6.12M |
| June 19, 2025 | 2,767 | 2,791 | 2,791 | 2,806 | 2,755 | 5.64M |
| June 18, 2025 | 2,732.5 | 2,804 | 2,804 | 2,836.5 | 2,728 | 7.55M |
| June 17, 2025 | 2,685 | 2,766.5 | 2,766.5 | 2,775.5 | 2,672 | 6.18M |
| June 16, 2025 | 2,670 | 2,672 | 2,672 | 2,679 | 2,627.5 | 3.95M |
| June 13, 2025 | 2,709 | 2,658.5 | 2,658.5 | 2,710 | 2,615 | 5.33M |
| June 12, 2025 | 2,700 | 2,710.5 | 2,710.5 | 2,722 | 2,686.5 | 3.51M |
| June 11, 2025 | 2,687 | 2,721.5 | 2,721.5 | 2,736.5 | 2,665 | 5.36M |
| June 10, 2025 | 2,694 | 2,712 | 2,712 | 2,738.5 | 2,666.5 | 7.09M |
| June 09, 2025 | 2,629 | 2,660 | 2,660 | 2,660 | 2,612 | 4.59M |
| June 06, 2025 | 2,639 | 2,628 | 2,628 | 2,665.5 | 2,617 | 5.33M |
| June 05, 2025 | 2,698 | 2,647 | 2,647 | 2,701.5 | 2,647 | 4.32M |
| June 04, 2025 | 2,671 | 2,690 | 2,690 | 2,721.5 | 2,663.5 | 6.67M |
| June 03, 2025 | 2,713.5 | 2,653 | 2,653 | 2,718 | 2,649.5 | 6.85M |
| June 02, 2025 | 2,749 | 2,705 | 2,705 | 2,759.5 | 2,680.5 | 7.9M |
| May 30, 2025 | 2,753.5 | 2,785.5 | 2,785.5 | 2,839 | 2,743.5 | 10.56M |
| May 29, 2025 | 2,765 | 2,762 | 2,762 | 2,770.5 | 2,732.5 | 6.13M |
| May 28, 2025 | 2,777 | 2,745 | 2,745 | 2,797 | 2,742.5 | 6.4M |
| May 27, 2025 | 2,810 | 2,760 | 2,760 | 2,823 | 2,760 | 7.17M |
| May 26, 2025 | 2,799 | 2,815 | 2,815 | 2,832 | 2,784 | 7.63M |
| May 23, 2025 | 2,830.5 | 2,768.5 | 2,768.5 | 2,858 | 2,762 | 11.3M |