1,930.00
+21(+1.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,905 | 1,930 | 1,930 | 1,944.5 | 1,894 | 808,900 |
| August 15, 2025 | 1,931.5 | 1,909 | 1,909 | 1,936 | 1,897 | 693,900 |
| August 14, 2025 | 1,926 | 1,900 | 1,900 | 1,949.5 | 1,873 | 1.34M |
| August 13, 2025 | 1,976.5 | 1,908 | 1,908 | 2,037 | 1,908 | 1.86M |
| August 12, 2025 | 1,985 | 1,995 | 1,995 | 2,004.5 | 1,955 | 1.06M |
| August 08, 2025 | 1,975.5 | 1,976 | 1,976 | 2,003 | 1,971 | 676,000 |
| August 07, 2025 | 1,948.5 | 1,975 | 1,975 | 1,987.5 | 1,947.5 | 601,700 |
| August 06, 2025 | 1,911 | 1,945.5 | 1,945.5 | 1,948 | 1,907.5 | 436,300 |
| August 05, 2025 | 1,914 | 1,914 | 1,914 | 1,926 | 1,906 | 450,300 |
| August 04, 2025 | 1,889 | 1,903.5 | 1,903.5 | 1,910 | 1,886.5 | 562,700 |
| August 01, 2025 | 1,879 | 1,908 | 1,908 | 1,913.5 | 1,875 | 652,600 |
| July 31, 2025 | 1,857.5 | 1,879 | 1,879 | 1,887.5 | 1,855.5 | 414,400 |
| July 30, 2025 | 1,836.5 | 1,855 | 1,855 | 1,856 | 1,835 | 314,800 |
| July 29, 2025 | 1,829 | 1,834.5 | 1,834.5 | 1,844 | 1,823 | 373,700 |
| July 28, 2025 | 1,855 | 1,850.5 | 1,850.5 | 1,867 | 1,843 | 564,200 |
| July 25, 2025 | 1,865.5 | 1,862 | 1,862 | 1,874 | 1,852.5 | 484,000 |
| July 24, 2025 | 1,843 | 1,857.5 | 1,857.5 | 1,868 | 1,831.5 | 621,900 |
| July 23, 2025 | 1,834 | 1,840 | 1,840 | 1,848 | 1,803.5 | 514,500 |
| July 22, 2025 | 1,840 | 1,829.5 | 1,829.5 | 1,859.5 | 1,818 | 451,600 |
| July 18, 2025 | 1,851 | 1,834 | 1,834 | 1,862 | 1,833 | 461,200 |
| July 17, 2025 | 1,840 | 1,850 | 1,850 | 1,850 | 1,825 | 446,500 |
| July 16, 2025 | 1,813 | 1,822 | 1,822 | 1,831.5 | 1,807 | 432,600 |
| July 15, 2025 | 1,814 | 1,816 | 1,816 | 1,822.5 | 1,806 | 449,000 |
| July 14, 2025 | 1,812 | 1,806 | 1,806 | 1,818.5 | 1,785.5 | 580,500 |
| July 11, 2025 | 1,785 | 1,793.5 | 1,793.5 | 1,835 | 1,785 | 602,100 |
| July 10, 2025 | 1,780.5 | 1,798 | 1,798 | 1,837 | 1,779.5 | 1.26M |
| July 09, 2025 | 1,749.5 | 1,768 | 1,768 | 1,777 | 1,746 | 540,900 |
| July 08, 2025 | 1,735.5 | 1,745 | 1,745 | 1,764.5 | 1,733 | 868,600 |
| July 07, 2025 | 1,731.5 | 1,726 | 1,726 | 1,748 | 1,722 | 455,700 |
| July 04, 2025 | 1,708 | 1,727 | 1,727 | 1,734 | 1,705.5 | 551,700 |
| July 03, 2025 | 1,727 | 1,708 | 1,708 | 1,728 | 1,705.5 | 934,700 |
| July 02, 2025 | 1,703 | 1,730 | 1,730 | 1,745.5 | 1,703 | 995,300 |
| July 01, 2025 | 1,755 | 1,732 | 1,732 | 1,755 | 1,717 | 601,100 |
| June 30, 2025 | 1,767 | 1,761 | 1,761 | 1,780 | 1,751.5 | 847,300 |
| June 27, 2025 | 1,750 | 1,750.5 | 1,750.5 | 1,773 | 1,738 | 895,100 |
| June 26, 2025 | 1,729.5 | 1,757 | 1,757 | 1,762 | 1,715 | 1M |
| June 25, 2025 | 1,699 | 1,706.5 | 1,706.5 | 1,716 | 1,682.5 | 951,000 |
| June 24, 2025 | 1,687.5 | 1,696 | 1,696 | 1,696 | 1,672 | 529,800 |
| June 23, 2025 | 1,658 | 1,672 | 1,672 | 1,683.5 | 1,642.5 | 726,800 |
| June 20, 2025 | 1,654.5 | 1,652.5 | 1,652.5 | 1,663 | 1,642.5 | 2.46M |
| June 19, 2025 | 1,625.5 | 1,646.5 | 1,646.5 | 1,646.5 | 1,623 | 511,800 |
| June 18, 2025 | 1,636.5 | 1,628.5 | 1,628.5 | 1,644.5 | 1,628.5 | 494,200 |
| June 17, 2025 | 1,623 | 1,636 | 1,636 | 1,640 | 1,620 | 388,700 |
| June 16, 2025 | 1,640 | 1,624.5 | 1,624.5 | 1,643 | 1,620 | 513,100 |
| June 13, 2025 | 1,660 | 1,643.5 | 1,643.5 | 1,672 | 1,640.5 | 486,500 |
| June 12, 2025 | 1,670 | 1,669 | 1,669 | 1,679 | 1,657.5 | 539,400 |
| June 11, 2025 | 1,650 | 1,659.5 | 1,659.5 | 1,670 | 1,650 | 570,900 |
| June 10, 2025 | 1,631 | 1,640 | 1,640 | 1,647.5 | 1,628 | 503,200 |
| June 09, 2025 | 1,635 | 1,649.5 | 1,649.5 | 1,660 | 1,634 | 755,500 |
| June 06, 2025 | 1,639 | 1,622.5 | 1,622.5 | 1,639 | 1,610 | 705,100 |
| June 05, 2025 | 1,645.5 | 1,641 | 1,641 | 1,650.5 | 1,634 | 652,300 |
| June 04, 2025 | 1,626.5 | 1,638 | 1,638 | 1,649 | 1,626.5 | 529,100 |
| June 03, 2025 | 1,641 | 1,629.5 | 1,629.5 | 1,642 | 1,628.5 | 444,300 |
| June 02, 2025 | 1,630 | 1,638.5 | 1,638.5 | 1,645.5 | 1,624 | 467,600 |
| May 30, 2025 | 1,617 | 1,634.5 | 1,634.5 | 1,639.5 | 1,617 | 681,300 |
| May 29, 2025 | 1,637 | 1,640 | 1,640 | 1,643.5 | 1,624 | 409,200 |
| May 28, 2025 | 1,653 | 1,640.5 | 1,640.5 | 1,663 | 1,640.5 | 551,800 |
| May 27, 2025 | 1,628 | 1,646.5 | 1,646.5 | 1,654.5 | 1,628 | 622,400 |
| May 26, 2025 | 1,604 | 1,615 | 1,615 | 1,616 | 1,594.5 | 485,500 |
| May 23, 2025 | 1,610 | 1,586.5 | 1,586.5 | 1,616.5 | 1,585 | 682,400 |