2,097.00
+56(+2.74%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,048 | 2,097 | 2,097 | 2,097 | 2,041 | 707,300 |
| August 15, 2025 | 2,032 | 2,041 | 2,041 | 2,041 | 2,012 | 676,500 |
| August 14, 2025 | 2,020 | 2,033 | 2,033 | 2,043 | 2,017 | 480,400 |
| August 13, 2025 | 2,045 | 2,017 | 2,017 | 2,048 | 2,000 | 769,000 |
| August 12, 2025 | 2,010 | 2,031 | 2,031 | 2,042 | 1,992 | 506,500 |
| August 08, 2025 | 2,000 | 2,000 | 2,000 | 2,025 | 1,978 | 408,100 |
| August 07, 2025 | 2,015 | 1,989 | 1,989 | 2,044 | 1,987 | 616,600 |
| August 06, 2025 | 1,985 | 2,038 | 2,038 | 2,045 | 1,976 | 897,400 |
| August 05, 2025 | 1,950 | 1,958 | 1,958 | 1,984 | 1,946 | 508,700 |
| August 04, 2025 | 1,901 | 1,939 | 1,939 | 1,943 | 1,898 | 414,700 |
| August 01, 2025 | 1,903 | 1,941 | 1,941 | 1,941 | 1,893 | 458,900 |
| July 31, 2025 | 1,902 | 1,899 | 1,899 | 1,927 | 1,893 | 469,500 |
| July 30, 2025 | 1,896 | 1,913 | 1,913 | 1,914 | 1,880 | 687,700 |
| July 29, 2025 | 1,878 | 1,900 | 1,900 | 1,913 | 1,878 | 621,300 |
| July 28, 2025 | 1,886 | 1,898 | 1,898 | 1,904 | 1,870 | 610,600 |
| July 25, 2025 | 1,916 | 1,862 | 1,862 | 1,918 | 1,862 | 891,800 |
| July 24, 2025 | 1,887 | 1,945 | 1,945 | 1,945 | 1,883 | 1.15M |
| July 23, 2025 | 1,900 | 1,871 | 1,871 | 1,916 | 1,851 | 844,900 |
| July 22, 2025 | 1,840 | 1,882 | 1,882 | 1,893 | 1,839 | 659,100 |
| July 18, 2025 | 1,896 | 1,864 | 1,864 | 1,911 | 1,862 | 557,800 |
| July 17, 2025 | 1,859 | 1,896 | 1,896 | 1,919 | 1,853 | 986,100 |
| July 16, 2025 | 1,890 | 1,860 | 1,860 | 1,903 | 1,860 | 497,200 |
| July 15, 2025 | 1,902 | 1,902 | 1,902 | 1,932 | 1,885 | 789,200 |
| July 14, 2025 | 1,947 | 1,909 | 1,909 | 1,964 | 1,888 | 1.12M |
| July 11, 2025 | 1,920 | 1,944 | 1,944 | 1,965 | 1,920 | 1.42M |
| July 10, 2025 | 1,912 | 1,900 | 1,900 | 1,917 | 1,829 | 1.74M |
| July 09, 2025 | 1,890 | 1,832 | 1,832 | 1,891 | 1,830 | 1.49M |
| July 08, 2025 | 1,942 | 1,886 | 1,886 | 1,987 | 1,827 | 4.73M |
| July 07, 2025 | 1,729 | 1,702 | 1,702 | 1,737 | 1,689 | 562,600 |
| July 04, 2025 | 1,759 | 1,727 | 1,727 | 1,763 | 1,722 | 425,700 |
| July 03, 2025 | 1,740 | 1,746 | 1,746 | 1,750 | 1,724 | 197,600 |
| July 02, 2025 | 1,729 | 1,728 | 1,728 | 1,755 | 1,724 | 385,200 |
| July 01, 2025 | 1,748 | 1,731 | 1,731 | 1,763 | 1,720 | 454,700 |
| June 30, 2025 | 1,735 | 1,746 | 1,746 | 1,769 | 1,724 | 453,700 |
| June 27, 2025 | 1,753 | 1,728 | 1,728 | 1,757 | 1,711 | 256,100 |
| June 26, 2025 | 1,750 | 1,748 | 1,748 | 1,781 | 1,738 | 419,100 |
| June 25, 2025 | 1,720 | 1,737 | 1,737 | 1,747 | 1,709 | 247,500 |
| June 24, 2025 | 1,762 | 1,734 | 1,734 | 1,774 | 1,718 | 339,900 |
| June 23, 2025 | 1,687 | 1,722 | 1,722 | 1,722 | 1,669 | 283,900 |
| June 20, 2025 | 1,703 | 1,684 | 1,684 | 1,714 | 1,681 | 603,900 |
| June 19, 2025 | 1,705 | 1,718 | 1,718 | 1,728 | 1,697 | 248,900 |
| June 18, 2025 | 1,700 | 1,704 | 1,704 | 1,722 | 1,696 | 283,100 |
| June 17, 2025 | 1,660 | 1,686 | 1,686 | 1,693 | 1,655 | 294,800 |
| June 16, 2025 | 1,646 | 1,641 | 1,641 | 1,670 | 1,634 | 296,800 |
| June 13, 2025 | 1,699 | 1,638 | 1,638 | 1,712 | 1,638 | 420,000 |
| June 12, 2025 | 1,717 | 1,703 | 1,703 | 1,729 | 1,692 | 406,400 |
| June 11, 2025 | 1,655 | 1,726 | 1,726 | 1,729 | 1,652 | 606,600 |
| June 10, 2025 | 1,689 | 1,666 | 1,666 | 1,699 | 1,666 | 333,400 |
| June 09, 2025 | 1,682 | 1,681 | 1,681 | 1,707 | 1,652 | 376,000 |
| June 06, 2025 | 1,661 | 1,682 | 1,682 | 1,695 | 1,658 | 241,000 |
| June 05, 2025 | 1,688 | 1,670 | 1,670 | 1,710 | 1,670 | 256,400 |
| June 04, 2025 | 1,720 | 1,694 | 1,694 | 1,721 | 1,688 | 362,100 |
| June 03, 2025 | 1,717 | 1,729 | 1,729 | 1,743 | 1,695 | 539,500 |
| June 02, 2025 | 1,658 | 1,713 | 1,713 | 1,735 | 1,657 | 653,300 |
| May 30, 2025 | 1,620 | 1,660 | 1,660 | 1,670 | 1,602 | 275,900 |
| May 29, 2025 | 1,670 | 1,653 | 1,653 | 1,677 | 1,647 | 325,200 |
| May 28, 2025 | 1,640 | 1,638 | 1,638 | 1,667 | 1,627 | 321,900 |
| May 27, 2025 | 1,627 | 1,638 | 1,638 | 1,640 | 1,601 | 223,500 |
| May 26, 2025 | 1,560 | 1,620 | 1,620 | 1,635 | 1,547 | 402,200 |
| May 23, 2025 | 1,575 | 1,558 | 1,558 | 1,580 | 1,540 | 223,300 |