2,046.00
+32(+1.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,035 | 2,046 | 2,046 | 2,048 | 2,022 | 67,200 |
| August 15, 2025 | 2,019 | 2,014 | 2,014 | 2,025 | 1,998 | 38,400 |
| August 14, 2025 | 2,000 | 2,019 | 2,019 | 2,024 | 1,995 | 45,600 |
| August 13, 2025 | 2,001 | 2,000 | 2,000 | 2,014 | 1,991 | 42,400 |
| August 12, 2025 | 2,000 | 1,998 | 1,998 | 2,007 | 1,991 | 59,000 |
| August 08, 2025 | 1,958 | 2,000 | 2,000 | 2,046 | 1,953 | 117,100 |
| August 07, 2025 | 2,000 | 1,991 | 1,991 | 2,029 | 1,974 | 68,200 |
| August 06, 2025 | 1,943 | 1,979 | 1,979 | 1,983 | 1,942 | 37,900 |
| August 05, 2025 | 1,949 | 1,944 | 1,944 | 1,952 | 1,936 | 24,900 |
| August 04, 2025 | 1,915 | 1,949 | 1,949 | 1,949 | 1,911 | 29,100 |
| August 01, 2025 | 1,900 | 1,945 | 1,945 | 1,945 | 1,900 | 42,600 |
| July 31, 2025 | 1,890 | 1,902 | 1,902 | 1,902 | 1,888 | 20,900 |
| July 30, 2025 | 1,888 | 1,885 | 1,885 | 1,904 | 1,875 | 16,000 |
| July 29, 2025 | 1,894 | 1,888 | 1,888 | 1,902 | 1,879 | 22,600 |
| July 28, 2025 | 1,909 | 1,910 | 1,910 | 1,914 | 1,893 | 31,300 |
| July 25, 2025 | 1,890 | 1,903 | 1,903 | 1,915 | 1,890 | 23,400 |
| July 24, 2025 | 1,904 | 1,899 | 1,899 | 1,919 | 1,894 | 33,800 |
| July 23, 2025 | 1,873 | 1,884 | 1,884 | 1,896 | 1,868 | 40,400 |
| July 22, 2025 | 1,849 | 1,860 | 1,860 | 1,871 | 1,849 | 22,400 |
| July 18, 2025 | 1,838 | 1,840 | 1,840 | 1,855 | 1,837 | 23,500 |
| July 17, 2025 | 1,859 | 1,846 | 1,846 | 1,859 | 1,842 | 20,100 |
| July 16, 2025 | 1,883 | 1,860 | 1,860 | 1,892 | 1,854 | 28,600 |
| July 15, 2025 | 1,877 | 1,884 | 1,884 | 1,891 | 1,868 | 24,600 |
| July 14, 2025 | 1,905 | 1,880 | 1,880 | 1,910 | 1,880 | 30,100 |
| July 11, 2025 | 1,900 | 1,892 | 1,892 | 1,905 | 1,888 | 27,800 |
| July 10, 2025 | 1,927 | 1,889 | 1,889 | 1,927 | 1,877 | 36,800 |
| July 09, 2025 | 1,910 | 1,901 | 1,901 | 1,924 | 1,899 | 25,800 |
| July 08, 2025 | 1,889 | 1,916 | 1,916 | 1,916 | 1,872 | 50,100 |
| July 07, 2025 | 1,882 | 1,873 | 1,873 | 1,897 | 1,864 | 37,800 |
| July 04, 2025 | 1,855 | 1,875 | 1,875 | 1,883 | 1,852 | 50,100 |
| July 03, 2025 | 1,857 | 1,850 | 1,850 | 1,864 | 1,849 | 43,900 |
| July 02, 2025 | 1,823 | 1,848 | 1,848 | 1,863 | 1,816 | 39,200 |
| July 01, 2025 | 1,839 | 1,834 | 1,834 | 1,852 | 1,834 | 24,200 |
| June 30, 2025 | 1,851 | 1,847 | 1,847 | 1,872 | 1,840 | 37,000 |
| June 27, 2025 | 1,829 | 1,851 | 1,851 | 1,851 | 1,827 | 47,800 |
| June 26, 2025 | 1,827 | 1,829 | 1,829 | 1,832 | 1,809 | 29,600 |
| June 25, 2025 | 1,832 | 1,830 | 1,830 | 1,845 | 1,792 | 44,800 |
| June 24, 2025 | 1,834 | 1,829 | 1,829 | 1,863 | 1,787 | 54,800 |
| June 23, 2025 | 1,817 | 1,833 | 1,833 | 1,850 | 1,806 | 56,900 |
| June 20, 2025 | 1,820 | 1,821 | 1,821 | 1,844 | 1,801 | 65,800 |
| June 19, 2025 | 1,743 | 1,812 | 1,812 | 1,819 | 1,735 | 174,600 |
| June 18, 2025 | 1,692 | 1,713 | 1,713 | 1,735 | 1,663 | 194,500 |
| June 17, 2025 | 1,698 | 1,692 | 1,692 | 1,698 | 1,683 | 15,600 |
| June 16, 2025 | 1,688 | 1,695 | 1,695 | 1,700 | 1,686 | 17,000 |
| June 13, 2025 | 1,704 | 1,683 | 1,683 | 1,704 | 1,680 | 37,700 |
| June 12, 2025 | 1,716 | 1,712 | 1,712 | 1,724 | 1,702 | 18,100 |
| June 11, 2025 | 1,714 | 1,720 | 1,720 | 1,720 | 1,711 | 18,800 |
| June 10, 2025 | 1,704 | 1,704 | 1,704 | 1,732 | 1,704 | 21,500 |
| June 09, 2025 | 1,718 | 1,703 | 1,703 | 1,729 | 1,703 | 17,600 |
| June 06, 2025 | 1,725 | 1,720 | 1,720 | 1,738 | 1,720 | 12,800 |
| June 05, 2025 | 1,732 | 1,733 | 1,733 | 1,742 | 1,721 | 16,700 |
| June 04, 2025 | 1,749 | 1,734 | 1,734 | 1,752 | 1,733 | 13,400 |
| June 03, 2025 | 1,751 | 1,742 | 1,742 | 1,764 | 1,740 | 20,100 |
| June 02, 2025 | 1,754 | 1,750 | 1,750 | 1,769 | 1,744 | 30,600 |
| May 30, 2025 | 1,736 | 1,770 | 1,770 | 1,777 | 1,730 | 57,100 |
| May 29, 2025 | 1,745 | 1,736 | 1,736 | 1,756 | 1,730 | 31,500 |
| May 28, 2025 | 1,737 | 1,742 | 1,742 | 1,756 | 1,737 | 33,700 |
| May 27, 2025 | 1,722 | 1,730 | 1,730 | 1,733 | 1,716 | 17,400 |
| May 26, 2025 | 1,718 | 1,718 | 1,718 | 1,733 | 1,713 | 13,300 |
| May 23, 2025 | 1,696 | 1,707 | 1,707 | 1,728 | 1,687 | 25,600 |