2,006.00
+1(+0.05%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,003 | 2,006 | 2,001 | 2,024 | 1,996 | 52,600 |
| August 15, 2025 | 2,021 | 2,005 | 2,005 | 2,021 | 1,984 | 42,200 |
| August 14, 2025 | 2,075 | 2,023 | 2,023 | 2,075 | 2,011 | 55,700 |
| August 13, 2025 | 2,085 | 2,101 | 2,101 | 2,128 | 2,052 | 78,500 |
| August 12, 2025 | 2,099 | 2,080 | 2,080 | 2,100 | 2,045 | 67,000 |
| August 08, 2025 | 2,004 | 2,081 | 2,081 | 2,085 | 2,001 | 99,600 |
| August 07, 2025 | 1,953 | 2,029 | 2,029 | 2,035 | 1,944 | 103,700 |
| August 06, 2025 | 1,908 | 1,940 | 1,940 | 1,956 | 1,906 | 50,800 |
| August 05, 2025 | 1,902 | 1,896 | 1,896 | 1,933 | 1,890 | 81,000 |
| August 04, 2025 | 1,779 | 1,850 | 1,850 | 1,858 | 1,779 | 66,800 |
| August 01, 2025 | 1,864 | 1,819 | 1,819 | 1,883 | 1,810 | 117,400 |
| July 31, 2025 | 1,770 | 1,784 | 1,784 | 1,794 | 1,766 | 42,800 |
| July 30, 2025 | 1,750 | 1,758 | 1,758 | 1,768 | 1,750 | 20,900 |
| July 29, 2025 | 1,738 | 1,741 | 1,741 | 1,749 | 1,726 | 31,800 |
| July 28, 2025 | 1,754 | 1,749 | 1,749 | 1,770 | 1,749 | 22,800 |
| July 25, 2025 | 1,775 | 1,753 | 1,753 | 1,775 | 1,750 | 23,500 |
| July 24, 2025 | 1,756 | 1,770 | 1,770 | 1,778 | 1,744 | 36,300 |
| July 23, 2025 | 1,740 | 1,752 | 1,752 | 1,754 | 1,726 | 36,300 |
| July 22, 2025 | 1,726 | 1,735 | 1,735 | 1,744 | 1,710 | 26,700 |
| July 18, 2025 | 1,765 | 1,728 | 1,728 | 1,769 | 1,728 | 33,800 |
| July 17, 2025 | 1,725 | 1,747 | 1,747 | 1,765 | 1,711 | 96,400 |
| July 16, 2025 | 1,749 | 1,796 | 1,796 | 1,796 | 1,735 | 156,500 |
| July 15, 2025 | 1,704 | 1,719 | 1,719 | 1,720 | 1,704 | 18,900 |
| July 14, 2025 | 1,698 | 1,701 | 1,701 | 1,720 | 1,698 | 20,800 |
| July 11, 2025 | 1,687 | 1,688 | 1,688 | 1,707 | 1,685 | 16,600 |
| July 10, 2025 | 1,700 | 1,683 | 1,683 | 1,700 | 1,680 | 28,000 |
| July 09, 2025 | 1,670 | 1,696 | 1,696 | 1,698 | 1,670 | 27,900 |
| July 08, 2025 | 1,652 | 1,661 | 1,661 | 1,666 | 1,652 | 23,300 |
| July 07, 2025 | 1,655 | 1,651 | 1,651 | 1,668 | 1,651 | 15,800 |
| July 04, 2025 | 1,673 | 1,654 | 1,654 | 1,680 | 1,654 | 19,000 |
| July 03, 2025 | 1,661 | 1,667 | 1,667 | 1,676 | 1,660 | 17,700 |
| July 02, 2025 | 1,655 | 1,655 | 1,655 | 1,668 | 1,651 | 19,900 |
| July 01, 2025 | 1,661 | 1,660 | 1,660 | 1,675 | 1,659 | 21,100 |
| June 30, 2025 | 1,680 | 1,663 | 1,663 | 1,689 | 1,663 | 36,200 |
| June 27, 2025 | 1,674 | 1,673 | 1,673 | 1,676 | 1,663 | 26,900 |
| June 26, 2025 | 1,660 | 1,662 | 1,662 | 1,673 | 1,660 | 17,500 |
| June 25, 2025 | 1,662 | 1,655 | 1,655 | 1,665 | 1,652 | 33,900 |
| June 24, 2025 | 1,681 | 1,664 | 1,664 | 1,681 | 1,655 | 21,800 |
| June 23, 2025 | 1,664 | 1,660 | 1,660 | 1,670 | 1,651 | 15,600 |
| June 20, 2025 | 1,674 | 1,666 | 1,666 | 1,683 | 1,666 | 18,300 |
| June 19, 2025 | 1,684 | 1,682 | 1,682 | 1,687 | 1,671 | 13,000 |
| June 18, 2025 | 1,671 | 1,684 | 1,684 | 1,692 | 1,671 | 11,300 |
| June 17, 2025 | 1,689 | 1,677 | 1,677 | 1,689 | 1,671 | 12,200 |
| June 16, 2025 | 1,695 | 1,682 | 1,682 | 1,700 | 1,680 | 11,800 |
| June 13, 2025 | 1,666 | 1,685 | 1,685 | 1,689 | 1,647 | 35,000 |
| June 12, 2025 | 1,683 | 1,676 | 1,676 | 1,686 | 1,665 | 30,300 |
| June 11, 2025 | 1,682 | 1,690 | 1,690 | 1,699 | 1,675 | 13,900 |
| June 10, 2025 | 1,684 | 1,685 | 1,685 | 1,708 | 1,684 | 20,800 |
| June 09, 2025 | 1,703 | 1,683 | 1,683 | 1,703 | 1,681 | 16,800 |
| June 06, 2025 | 1,703 | 1,700 | 1,700 | 1,715 | 1,695 | 13,100 |
| June 05, 2025 | 1,702 | 1,703 | 1,703 | 1,710 | 1,696 | 15,700 |
| June 04, 2025 | 1,706 | 1,708 | 1,708 | 1,721 | 1,703 | 21,300 |
| June 03, 2025 | 1,751 | 1,705 | 1,705 | 1,751 | 1,705 | 32,300 |
| June 02, 2025 | 1,771 | 1,748 | 1,748 | 1,784 | 1,748 | 22,800 |
| May 30, 2025 | 1,749 | 1,785 | 1,785 | 1,785 | 1,742 | 15,000 |
| May 29, 2025 | 1,763 | 1,764 | 1,764 | 1,799 | 1,763 | 28,200 |
| May 28, 2025 | 1,777 | 1,758 | 1,758 | 1,789 | 1,755 | 23,800 |
| May 27, 2025 | 1,756 | 1,775 | 1,775 | 1,777 | 1,754 | 16,400 |
| May 26, 2025 | 1,743 | 1,751 | 1,751 | 1,770 | 1,743 | 13,500 |
| May 23, 2025 | 1,717 | 1,743 | 1,743 | 1,754 | 1,703 | 26,800 |