2,179.00
+4(+0.18%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,188 | 2,179 | 2,179 | 2,230 | 2,166 | 25,700 |
| August 15, 2025 | 2,100 | 2,175 | 2,175 | 2,175 | 2,080 | 34,200 |
| August 14, 2025 | 2,028 | 2,122 | 2,122 | 2,165 | 1,990 | 144,800 |
| August 13, 2025 | 1,919 | 1,918 | 1,918 | 1,930 | 1,888 | 26,800 |
| August 12, 2025 | 1,893 | 1,899 | 1,899 | 1,930 | 1,873 | 12,000 |
| August 08, 2025 | 1,890 | 1,880 | 1,880 | 1,897 | 1,863 | 5,300 |
| August 07, 2025 | 1,922 | 1,887 | 1,887 | 1,922 | 1,832 | 8,100 |
| August 06, 2025 | 1,862 | 1,921 | 1,921 | 1,922 | 1,862 | 10,100 |
| August 05, 2025 | 1,897 | 1,902 | 1,902 | 1,902 | 1,878 | 7,500 |
| August 04, 2025 | 1,831 | 1,873 | 1,873 | 1,875 | 1,831 | 6,500 |
| August 01, 2025 | 1,872 | 1,853 | 1,853 | 1,872 | 1,843 | 3,300 |
| July 31, 2025 | 1,856 | 1,872 | 1,872 | 1,878 | 1,856 | 1,300 |
| July 30, 2025 | 1,888 | 1,835 | 1,835 | 1,890 | 1,835 | 5,600 |
| July 29, 2025 | 1,877 | 1,879 | 1,879 | 1,879 | 1,867 | 2,000 |
| July 28, 2025 | 1,847 | 1,867 | 1,867 | 1,879 | 1,842 | 20,000 |
| July 25, 2025 | 1,821 | 1,842 | 1,842 | 1,842 | 1,821 | 5,500 |
| July 24, 2025 | 1,803 | 1,828 | 1,828 | 1,829 | 1,800 | 7,000 |
| July 23, 2025 | 1,808 | 1,806 | 1,806 | 1,810 | 1,806 | 900 |
| July 22, 2025 | 1,780 | 1,805 | 1,805 | 1,823 | 1,780 | 4,500 |
| July 18, 2025 | 1,807 | 1,780 | 1,780 | 1,808 | 1,780 | 3,700 |
| July 17, 2025 | 1,788 | 1,809 | 1,809 | 1,809 | 1,780 | 3,300 |
| July 16, 2025 | 1,779 | 1,780 | 1,780 | 1,795 | 1,762 | 8,200 |
| July 15, 2025 | 1,807 | 1,780 | 1,780 | 1,815 | 1,758 | 7,900 |
| July 14, 2025 | 1,773 | 1,807 | 1,807 | 1,808 | 1,770 | 5,200 |
| July 11, 2025 | 1,787 | 1,781 | 1,781 | 1,793 | 1,780 | 3,000 |
| July 10, 2025 | 1,817 | 1,793 | 1,793 | 1,817 | 1,790 | 4,600 |
| July 09, 2025 | 1,823 | 1,845 | 1,845 | 1,845 | 1,818 | 4,700 |
| July 08, 2025 | 1,819 | 1,823 | 1,823 | 1,823 | 1,793 | 3,200 |
| July 07, 2025 | 1,791 | 1,822 | 1,822 | 1,824 | 1,786 | 4,900 |
| July 04, 2025 | 1,761 | 1,784 | 1,784 | 1,800 | 1,742 | 17,900 |
| July 03, 2025 | 1,815 | 1,761 | 1,761 | 1,818 | 1,761 | 15,400 |
| July 02, 2025 | 1,826 | 1,816 | 1,816 | 1,835 | 1,811 | 8,700 |
| July 01, 2025 | 1,864 | 1,835 | 1,835 | 1,867 | 1,824 | 3,400 |
| June 30, 2025 | 1,820 | 1,844 | 1,844 | 1,848 | 1,803 | 16,500 |
| June 27, 2025 | 1,829 | 1,822 | 1,822 | 1,875 | 1,803 | 45,500 |
| June 26, 2025 | 1,880 | 1,903 | 1,869 | 1,924 | 1,832 | 32,400 |
| June 25, 2025 | 1,927 | 1,883 | 1,849.36 | 1,927 | 1,852 | 15,100 |
| June 24, 2025 | 1,940 | 1,927 | 1,892.57 | 1,949 | 1,893 | 10,800 |
| June 23, 2025 | 1,969 | 1,939 | 1,904.36 | 1,969 | 1,912 | 9,800 |
| June 20, 2025 | 1,975 | 1,970 | 1,970 | 1,985 | 1,931 | 9,300 |
| June 19, 2025 | 1,980 | 1,975 | 1,975 | 1,980 | 1,928 | 8,600 |
| June 18, 2025 | 1,940 | 1,969 | 1,969 | 1,974 | 1,940 | 5,400 |
| June 17, 2025 | 1,947 | 1,940 | 1,940 | 1,957 | 1,908 | 16,400 |
| June 16, 2025 | 1,871 | 1,887 | 1,887 | 1,898 | 1,855 | 14,100 |
| June 13, 2025 | 1,851 | 1,838 | 1,838 | 1,859 | 1,837 | 8,300 |
| June 12, 2025 | 1,845 | 1,860 | 1,860 | 1,865 | 1,829 | 9,800 |
| June 11, 2025 | 1,827 | 1,845 | 1,845 | 1,845 | 1,827 | 3,400 |
| June 10, 2025 | 1,822 | 1,827 | 1,827 | 1,842 | 1,822 | 5,500 |
| June 09, 2025 | 1,827 | 1,822 | 1,822 | 1,848 | 1,822 | 6,100 |
| June 06, 2025 | 1,833 | 1,827 | 1,827 | 1,870 | 1,821 | 10,100 |
| June 05, 2025 | 1,821 | 1,832 | 1,832 | 1,840 | 1,817 | 6,600 |
| June 04, 2025 | 1,836 | 1,820 | 1,820 | 1,864 | 1,818 | 19,400 |
| June 03, 2025 | 1,866 | 1,850 | 1,850 | 1,887 | 1,847 | 19,500 |
| June 02, 2025 | 1,894 | 1,826 | 1,826 | 1,920 | 1,813 | 32,900 |
| May 30, 2025 | 1,862 | 1,884 | 1,884 | 1,888 | 1,852 | 9,900 |
| May 29, 2025 | 1,834 | 1,861 | 1,861 | 1,876 | 1,834 | 7,100 |
| May 28, 2025 | 1,830 | 1,834 | 1,834 | 1,838 | 1,817 | 12,600 |
| May 27, 2025 | 1,815 | 1,815 | 1,815 | 1,821 | 1,779 | 8,900 |
| May 26, 2025 | 1,798 | 1,775 | 1,775 | 1,798 | 1,768 | 6,700 |
| May 23, 2025 | 1,792 | 1,767 | 1,767 | 1,792 | 1,765 | 5,300 |