2,035.00
+34(+1.70%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,006 | 2,035 | 2,035 | 2,038 | 2,004.5 | 591,200 |
| August 15, 2025 | 2,000 | 2,001 | 2,001 | 2,008 | 1,990 | 515,700 |
| August 14, 2025 | 2,019.5 | 2,006 | 2,006 | 2,023 | 2,002.5 | 492,000 |
| August 13, 2025 | 2,031 | 2,038 | 2,038 | 2,048 | 2,007.5 | 658,000 |
| August 12, 2025 | 2,030 | 2,011 | 2,011 | 2,030 | 1,986.5 | 963,700 |
| August 08, 2025 | 1,985 | 2,023.5 | 2,023.5 | 2,023.5 | 1,985 | 973,200 |
| August 07, 2025 | 1,935 | 1,965 | 1,965 | 1,969 | 1,934.5 | 518,300 |
| August 06, 2025 | 1,940 | 1,952.5 | 1,952.5 | 1,960.5 | 1,940 | 584,200 |
| August 05, 2025 | 1,926.5 | 1,938.5 | 1,938.5 | 1,955 | 1,923.5 | 754,700 |
| August 04, 2025 | 1,944.5 | 1,910 | 1,910 | 1,959 | 1,906.5 | 780,700 |
| August 01, 2025 | 1,920 | 1,944.5 | 1,944.5 | 1,945.5 | 1,913.5 | 662,400 |
| July 31, 2025 | 1,916.5 | 1,915 | 1,915 | 1,922.5 | 1,895.5 | 616,400 |
| July 30, 2025 | 1,916 | 1,912.5 | 1,912.5 | 1,937.5 | 1,898 | 2.3M |
| July 29, 2025 | 1,880 | 1,916 | 1,916 | 1,917.5 | 1,866 | 768,300 |
| July 28, 2025 | 1,897 | 1,885.5 | 1,885.5 | 1,943 | 1,883 | 948,400 |
| July 25, 2025 | 1,896.5 | 1,887 | 1,887 | 1,907.5 | 1,874.5 | 545,900 |
| July 24, 2025 | 1,860 | 1,870.5 | 1,870.5 | 1,877 | 1,848.5 | 753,000 |
| July 23, 2025 | 1,863.5 | 1,850.5 | 1,850.5 | 1,882 | 1,844 | 1.1M |
| July 22, 2025 | 1,904 | 1,858 | 1,858 | 1,916 | 1,850 | 1.06M |
| July 18, 2025 | 1,920 | 1,919.5 | 1,919.5 | 1,957.5 | 1,897 | 1.28M |
| July 17, 2025 | 1,858 | 1,895 | 1,895 | 1,911 | 1,858 | 1.03M |
| July 16, 2025 | 1,850 | 1,874 | 1,874 | 1,923 | 1,819.5 | 2.9M |
| July 15, 2025 | 1,945 | 1,917 | 1,917 | 1,948 | 1,901 | 1.02M |
| July 14, 2025 | 1,920 | 1,934 | 1,934 | 1,941.5 | 1,916 | 521,200 |
| July 11, 2025 | 1,932 | 1,920 | 1,920 | 1,948.5 | 1,908 | 520,000 |
| July 10, 2025 | 1,909.5 | 1,922.5 | 1,922.5 | 1,922.5 | 1,903.5 | 574,600 |
| July 09, 2025 | 1,933 | 1,909 | 1,909 | 1,938 | 1,909 | 597,500 |
| July 08, 2025 | 1,903 | 1,929 | 1,929 | 1,933.5 | 1,897 | 887,100 |
| July 07, 2025 | 1,877 | 1,899.5 | 1,899.5 | 1,906.5 | 1,876.5 | 437,600 |
| July 04, 2025 | 1,854 | 1,878.5 | 1,878.5 | 1,879.5 | 1,854 | 496,200 |
| July 03, 2025 | 1,852.5 | 1,854.5 | 1,854.5 | 1,867.5 | 1,848.5 | 596,200 |
| July 02, 2025 | 1,843.5 | 1,865.5 | 1,865.5 | 1,878 | 1,841 | 931,300 |
| July 01, 2025 | 1,848 | 1,836 | 1,836 | 1,848 | 1,834 | 561,800 |
| June 30, 2025 | 1,854 | 1,850 | 1,850 | 1,862 | 1,840 | 838,600 |
| June 27, 2025 | 1,843 | 1,842.5 | 1,842.5 | 1,852 | 1,830.5 | 642,000 |
| June 26, 2025 | 1,828.5 | 1,840.5 | 1,840.5 | 1,841.5 | 1,822 | 594,900 |
| June 25, 2025 | 1,820 | 1,822.5 | 1,822.5 | 1,837 | 1,818 | 597,400 |
| June 24, 2025 | 1,818 | 1,827 | 1,827 | 1,837.5 | 1,812.5 | 660,200 |
| June 23, 2025 | 1,797.5 | 1,801 | 1,801 | 1,805.5 | 1,787.5 | 631,600 |
| June 20, 2025 | 1,809 | 1,805 | 1,805 | 1,815 | 1,804 | 676,500 |
| June 19, 2025 | 1,798 | 1,820 | 1,820 | 1,822.5 | 1,791 | 469,400 |
| June 18, 2025 | 1,825 | 1,803 | 1,803 | 1,849 | 1,793 | 1.21M |
| June 17, 2025 | 1,822 | 1,820 | 1,820 | 1,835.5 | 1,808.5 | 756,300 |
| June 16, 2025 | 1,823 | 1,812 | 1,812 | 1,834 | 1,807.5 | 666,100 |
| June 13, 2025 | 1,833 | 1,828.5 | 1,828.5 | 1,844 | 1,814.5 | 1.04M |
| June 12, 2025 | 1,850 | 1,849 | 1,849 | 1,858.5 | 1,833 | 635,600 |
| June 11, 2025 | 1,852 | 1,855.5 | 1,855.5 | 1,859 | 1,844.5 | 543,700 |
| June 10, 2025 | 1,854 | 1,851.5 | 1,851.5 | 1,866 | 1,846.5 | 551,700 |
| June 09, 2025 | 1,847 | 1,846.5 | 1,846.5 | 1,857 | 1,843.5 | 543,200 |
| June 06, 2025 | 1,857 | 1,850.5 | 1,850.5 | 1,875 | 1,848 | 638,300 |
| June 05, 2025 | 1,862.5 | 1,862 | 1,862 | 1,894 | 1,849 | 826,600 |
| June 04, 2025 | 1,845 | 1,852 | 1,852 | 1,865.5 | 1,835 | 905,200 |
| June 03, 2025 | 1,876 | 1,848.5 | 1,848.5 | 1,882.5 | 1,844 | 1.96M |
| June 02, 2025 | 1,879.5 | 1,897.5 | 1,897.5 | 1,914.5 | 1,828 | 4.6M |
| May 30, 2025 | 1,997 | 2,009.5 | 2,009.5 | 2,010 | 1,978.5 | 360,300 |
| May 29, 2025 | 2,004 | 2,000 | 2,000 | 2,013 | 1,996 | 387,200 |
| May 28, 2025 | 1,984 | 1,997 | 1,997 | 2,006 | 1,980 | 539,000 |
| May 27, 2025 | 1,963 | 1,974 | 1,974 | 1,978 | 1,960.5 | 296,900 |
| May 26, 2025 | 1,950 | 1,950 | 1,950 | 1,958.5 | 1,938 | 353,800 |
| May 23, 2025 | 1,955.5 | 1,953 | 1,953 | 1,977 | 1,949 | 364,500 |