1,766.50
+18.5(+1.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,770 | 1,766.5 | 1,769 | 1,775 | 1,757 | 1.83M |
| August 15, 2025 | 1,724.5 | 1,748 | 1,748 | 1,763.5 | 1,724.5 | 2.78M |
| August 14, 2025 | 1,690.5 | 1,705.5 | 1,705.5 | 1,721 | 1,690.5 | 2.95M |
| August 13, 2025 | 1,660 | 1,688.5 | 1,688.5 | 1,700 | 1,658.5 | 3.05M |
| August 12, 2025 | 1,669 | 1,667 | 1,667 | 1,677.5 | 1,654.5 | 4.16M |
| August 08, 2025 | 1,916 | 1,670 | 1,670 | 1,946 | 1,670 | 8.51M |
| August 07, 2025 | 1,851.5 | 1,876 | 1,876 | 1,879 | 1,847 | 1.42M |
| August 06, 2025 | 1,875 | 1,870 | 1,870 | 1,887.5 | 1,868 | 903,200 |
| August 05, 2025 | 1,882 | 1,863 | 1,863 | 1,883 | 1,861 | 1.01M |
| August 04, 2025 | 1,850 | 1,870 | 1,870 | 1,872.5 | 1,841 | 1.01M |
| August 01, 2025 | 1,897 | 1,884 | 1,884 | 1,907.5 | 1,884 | 859,000 |
| July 31, 2025 | 1,854.5 | 1,878.5 | 1,878.5 | 1,880 | 1,854 | 915,100 |
| July 30, 2025 | 1,855.5 | 1,862 | 1,862 | 1,868.5 | 1,851.5 | 783,400 |
| July 29, 2025 | 1,875 | 1,862 | 1,862 | 1,878.5 | 1,849 | 966,400 |
| July 28, 2025 | 1,879.5 | 1,896 | 1,896 | 1,899.5 | 1,865 | 803,900 |
| July 25, 2025 | 1,893.5 | 1,883.5 | 1,883.5 | 1,893.5 | 1,871 | 816,600 |
| July 24, 2025 | 1,910 | 1,913 | 1,913 | 1,926 | 1,899 | 818,600 |
| July 23, 2025 | 1,862.5 | 1,899 | 1,899 | 1,907 | 1,860.5 | 1.41M |
| July 22, 2025 | 1,840 | 1,843.5 | 1,843.5 | 1,867.5 | 1,832 | 749,400 |
| July 18, 2025 | 1,863.5 | 1,847 | 1,847 | 1,864 | 1,846.5 | 883,200 |
| July 17, 2025 | 1,826 | 1,852 | 1,852 | 1,853.5 | 1,824.5 | 673,800 |
| July 16, 2025 | 1,830.5 | 1,835 | 1,835 | 1,845.5 | 1,828 | 940,500 |
| July 15, 2025 | 1,844.5 | 1,830.5 | 1,830.5 | 1,845 | 1,826 | 749,200 |
| July 14, 2025 | 1,833 | 1,839 | 1,839 | 1,844.5 | 1,823.5 | 764,100 |
| July 11, 2025 | 1,844 | 1,837.5 | 1,837.5 | 1,853.5 | 1,833 | 1.25M |
| July 10, 2025 | 1,832.5 | 1,839 | 1,839 | 1,840 | 1,825.5 | 840,900 |
| July 09, 2025 | 1,834.5 | 1,843.5 | 1,843.5 | 1,854.5 | 1,833 | 977,200 |
| July 08, 2025 | 1,810.5 | 1,832.5 | 1,832.5 | 1,834.5 | 1,810 | 1.27M |
| July 07, 2025 | 1,828 | 1,815 | 1,815 | 1,832.5 | 1,815 | 738,500 |
| July 04, 2025 | 1,847.5 | 1,834.5 | 1,834.5 | 1,855 | 1,832 | 728,400 |
| July 03, 2025 | 1,830 | 1,851.5 | 1,851.5 | 1,851.5 | 1,816.5 | 1.27M |
| July 02, 2025 | 1,808.5 | 1,825 | 1,825 | 1,828.5 | 1,799.5 | 1.31M |
| July 01, 2025 | 1,824 | 1,813.5 | 1,813.5 | 1,837 | 1,806 | 1.12M |
| June 30, 2025 | 1,839 | 1,835 | 1,835 | 1,862.5 | 1,835 | 1.2M |
| June 27, 2025 | 1,834 | 1,833 | 1,833 | 1,834 | 1,812.5 | 1.48M |
| June 26, 2025 | 1,808.5 | 1,844 | 1,844 | 1,846.5 | 1,808 | 1.64M |
| June 25, 2025 | 1,817 | 1,819.5 | 1,819.5 | 1,841.5 | 1,805.5 | 1.01M |
| June 24, 2025 | 1,817 | 1,812.5 | 1,812.5 | 1,832 | 1,812 | 832,100 |
| June 23, 2025 | 1,804 | 1,793.5 | 1,793.5 | 1,805.5 | 1,786.5 | 968,000 |
| June 20, 2025 | 1,824 | 1,817 | 1,817 | 1,829 | 1,813 | 1.54M |
| June 19, 2025 | 1,824 | 1,810.5 | 1,810.5 | 1,827 | 1,798 | 962,400 |
| June 18, 2025 | 1,803 | 1,823.5 | 1,823.5 | 1,826 | 1,801.5 | 986,300 |
| June 17, 2025 | 1,802.5 | 1,816.5 | 1,816.5 | 1,819 | 1,802.5 | 621,800 |
| June 16, 2025 | 1,801 | 1,799 | 1,799 | 1,809 | 1,789 | 776,200 |
| June 13, 2025 | 1,828 | 1,793.5 | 1,793.5 | 1,831 | 1,790.5 | 1.61M |
| June 12, 2025 | 1,833 | 1,830.5 | 1,830.5 | 1,838.5 | 1,821.5 | 1.28M |
| June 11, 2025 | 1,820 | 1,835 | 1,835 | 1,838 | 1,817 | 1.15M |
| June 10, 2025 | 1,807 | 1,804.5 | 1,804.5 | 1,818.5 | 1,796 | 951,500 |
| June 09, 2025 | 1,813.5 | 1,797.5 | 1,797.5 | 1,817 | 1,793 | 746,000 |
| June 06, 2025 | 1,808.5 | 1,805 | 1,805 | 1,815.5 | 1,797.5 | 908,800 |
| June 05, 2025 | 1,803.5 | 1,808 | 1,808 | 1,813.5 | 1,802 | 888,800 |
| June 04, 2025 | 1,816.5 | 1,802.5 | 1,802.5 | 1,819.5 | 1,802.5 | 1M |
| June 03, 2025 | 1,817 | 1,801 | 1,801 | 1,819.5 | 1,798 | 945,800 |
| June 02, 2025 | 1,825 | 1,820 | 1,820 | 1,827.5 | 1,803 | 1.2M |
| May 30, 2025 | 1,805 | 1,835 | 1,835 | 1,841.5 | 1,805 | 2.06M |
| May 29, 2025 | 1,790 | 1,816.5 | 1,816.5 | 1,818.5 | 1,786.5 | 1.08M |
| May 28, 2025 | 1,811.5 | 1,791 | 1,791 | 1,816 | 1,788 | 869,600 |
| May 27, 2025 | 1,783 | 1,793 | 1,793 | 1,796.5 | 1,775.5 | 960,100 |
| May 26, 2025 | 1,798 | 1,774.5 | 1,774.5 | 1,810 | 1,774 | 1.3M |
| May 23, 2025 | 1,776.5 | 1,790 | 1,790 | 1,797.5 | 1,760.5 | 1.35M |