2,979.00
+500(+20.17%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,500 | 2,979 | 2,979 | 2,979 | 2,500 | 353,400 |
| August 15, 2025 | 2,220 | 2,479 | 2,479 | 2,479 | 2,121 | 441,200 |
| August 14, 2025 | 2,114 | 2,220 | 2,220 | 2,425 | 2,056 | 1.09M |
| August 13, 2025 | 1,899 | 2,064 | 2,064 | 2,064 | 1,874 | 291,500 |
| August 12, 2025 | 1,500 | 1,664 | 1,664 | 1,664 | 1,428 | 113,000 |
| August 08, 2025 | 1,338 | 1,364 | 1,364 | 1,367 | 1,338 | 17,500 |
| August 07, 2025 | 1,328 | 1,367 | 1,367 | 1,367 | 1,323 | 9,300 |
| August 06, 2025 | 1,322 | 1,328 | 1,328 | 1,332 | 1,317 | 7,500 |
| August 05, 2025 | 1,314 | 1,328 | 1,328 | 1,330 | 1,314 | 6,100 |
| August 04, 2025 | 1,319 | 1,320 | 1,320 | 1,320 | 1,310 | 7,600 |
| August 01, 2025 | 1,291 | 1,297 | 1,297 | 1,316 | 1,291 | 4,900 |
| July 31, 2025 | 1,306 | 1,306 | 1,306 | 1,306 | 1,289 | 9,200 |
| July 30, 2025 | 1,282 | 1,293 | 1,293 | 1,305 | 1,282 | 1,600 |
| July 29, 2025 | 1,280 | 1,276 | 1,276 | 1,285 | 1,276 | 1,400 |
| July 28, 2025 | 1,299 | 1,289 | 1,289 | 1,300 | 1,275 | 7,100 |
| July 25, 2025 | 1,300 | 1,300 | 1,300 | 1,324 | 1,284 | 24,600 |
| July 24, 2025 | 1,237 | 1,297 | 1,297 | 1,304 | 1,237 | 13,400 |
| July 23, 2025 | 1,239 | 1,245 | 1,245 | 1,246 | 1,238 | 2,200 |
| July 22, 2025 | 1,247 | 1,242 | 1,242 | 1,257 | 1,202 | 5,100 |
| July 18, 2025 | 1,257 | 1,248 | 1,248 | 1,270 | 1,248 | 1,600 |
| July 17, 2025 | 1,267 | 1,257 | 1,257 | 1,271 | 1,251 | 2,100 |
| July 16, 2025 | 1,288 | 1,266 | 1,266 | 1,288 | 1,258 | 1,200 |
| July 15, 2025 | 1,295 | 1,274 | 1,274 | 1,295 | 1,249 | 6,600 |
| July 14, 2025 | 1,283 | 1,300 | 1,300 | 1,304 | 1,273 | 2,800 |
| July 11, 2025 | 1,288 | 1,283 | 1,283 | 1,310 | 1,264 | 18,000 |
| July 10, 2025 | 1,263 | 1,287 | 1,287 | 1,293 | 1,245 | 15,400 |
| July 09, 2025 | 1,236 | 1,272 | 1,272 | 1,272 | 1,228 | 12,300 |
| July 08, 2025 | 1,257 | 1,263 | 1,263 | 1,263 | 1,232 | 2,400 |
| July 07, 2025 | 1,234 | 1,257 | 1,257 | 1,263 | 1,229 | 5,400 |
| July 04, 2025 | 1,261 | 1,229 | 1,229 | 1,282 | 1,229 | 12,300 |
| July 03, 2025 | 1,293 | 1,261 | 1,261 | 1,293 | 1,261 | 3,000 |
| July 02, 2025 | 1,276 | 1,276 | 1,276 | 1,276 | 1,276 | 0 |
| July 01, 2025 | 1,296 | 1,276 | 1,276 | 1,296 | 1,263 | 1,200 |
| June 30, 2025 | 1,300 | 1,292 | 1,292 | 1,300 | 1,280 | 3,200 |
| June 27, 2025 | 1,298 | 1,294 | 1,294 | 1,298 | 1,267 | 3,300 |
| June 26, 2025 | 1,287 | 1,294 | 1,294 | 1,297 | 1,260 | 11,600 |
| June 25, 2025 | 1,290 | 1,283 | 1,283 | 1,290 | 1,259 | 3,800 |
| June 24, 2025 | 1,257 | 1,260 | 1,260 | 1,270 | 1,224 | 2,500 |
| June 23, 2025 | 1,280 | 1,249 | 1,249 | 1,280 | 1,220 | 5,700 |
| June 20, 2025 | 1,288 | 1,280 | 1,280 | 1,291 | 1,280 | 1,500 |
| June 19, 2025 | 1,317 | 1,288 | 1,288 | 1,317 | 1,288 | 1,700 |
| June 18, 2025 | 1,312 | 1,293 | 1,293 | 1,312 | 1,293 | 3,900 |
| June 17, 2025 | 1,293 | 1,320 | 1,320 | 1,335 | 1,287 | 4,900 |
| June 16, 2025 | 1,308 | 1,300 | 1,300 | 1,323 | 1,300 | 7,700 |
| June 13, 2025 | 1,338 | 1,335 | 1,335 | 1,340 | 1,314 | 8,200 |
| June 12, 2025 | 1,305 | 1,336 | 1,336 | 1,338 | 1,305 | 7,600 |
| June 11, 2025 | 1,319 | 1,323 | 1,323 | 1,329 | 1,316 | 700 |
| June 10, 2025 | 1,311 | 1,319 | 1,319 | 1,340 | 1,301 | 13,900 |
| June 09, 2025 | 1,283 | 1,324 | 1,324 | 1,324 | 1,275 | 15,900 |
| June 06, 2025 | 1,286 | 1,283 | 1,283 | 1,286 | 1,262 | 9,500 |
| June 05, 2025 | 1,259 | 1,286 | 1,286 | 1,296 | 1,259 | 16,900 |
| June 04, 2025 | 1,213 | 1,260 | 1,260 | 1,285 | 1,213 | 15,100 |
| June 03, 2025 | 1,192 | 1,213 | 1,213 | 1,234 | 1,192 | 11,200 |
| June 02, 2025 | 1,151 | 1,196 | 1,196 | 1,210 | 1,151 | 7,900 |
| May 30, 2025 | 1,180 | 1,160 | 1,160 | 1,205 | 1,160 | 16,900 |
| May 29, 2025 | 1,197 | 1,163 | 1,163 | 1,211 | 1,163 | 35,200 |
| May 28, 2025 | 1,223 | 1,227 | 1,227 | 1,240 | 1,223 | 900 |
| May 27, 2025 | 1,223 | 1,223 | 1,223 | 1,235 | 1,219 | 1,600 |
| May 26, 2025 | 1,215 | 1,220 | 1,220 | 1,234 | 1,215 | 2,400 |
| May 23, 2025 | 1,243 | 1,215 | 1,215 | 1,243 | 1,215 | 5,200 |