1,852.00
+18(+0.98%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,849 | 1,852 | 1,852 | 1,852 | 1,834 | 74,700 |
| August 15, 2025 | 1,832 | 1,834 | 1,834 | 1,839 | 1,817 | 76,700 |
| August 14, 2025 | 1,799 | 1,807 | 1,807 | 1,807 | 1,780 | 76,400 |
| August 13, 2025 | 1,780 | 1,785 | 1,785 | 1,801 | 1,763 | 105,300 |
| August 12, 2025 | 1,748 | 1,765 | 1,765 | 1,766 | 1,747 | 105,800 |
| August 08, 2025 | 1,763 | 1,746 | 1,746 | 1,765 | 1,746 | 85,000 |
| August 07, 2025 | 1,730 | 1,763 | 1,763 | 1,766 | 1,718 | 182,800 |
| August 06, 2025 | 1,799 | 1,810 | 1,810 | 1,810 | 1,792 | 65,500 |
| August 05, 2025 | 1,776 | 1,783 | 1,783 | 1,792 | 1,762 | 47,300 |
| August 04, 2025 | 1,755 | 1,772 | 1,772 | 1,778 | 1,740 | 55,400 |
| August 01, 2025 | 1,753 | 1,782 | 1,782 | 1,786 | 1,753 | 35,800 |
| July 31, 2025 | 1,749 | 1,758 | 1,758 | 1,763 | 1,745 | 41,700 |
| July 30, 2025 | 1,750 | 1,752 | 1,752 | 1,758 | 1,743 | 50,400 |
| July 29, 2025 | 1,760 | 1,750 | 1,750 | 1,761 | 1,746 | 41,300 |
| July 28, 2025 | 1,751 | 1,764 | 1,764 | 1,768 | 1,745 | 57,500 |
| July 25, 2025 | 1,751 | 1,745 | 1,745 | 1,762 | 1,745 | 61,100 |
| July 24, 2025 | 1,751 | 1,741 | 1,741 | 1,758 | 1,728 | 70,300 |
| July 23, 2025 | 1,687 | 1,733 | 1,733 | 1,749 | 1,677 | 134,700 |
| July 22, 2025 | 1,679 | 1,677 | 1,677 | 1,687 | 1,671 | 23,200 |
| July 18, 2025 | 1,682 | 1,675 | 1,675 | 1,687 | 1,675 | 30,200 |
| July 17, 2025 | 1,688 | 1,682 | 1,682 | 1,690 | 1,672 | 39,400 |
| July 16, 2025 | 1,700 | 1,691 | 1,691 | 1,707 | 1,687 | 44,400 |
| July 15, 2025 | 1,699 | 1,705 | 1,705 | 1,715 | 1,694 | 64,800 |
| July 14, 2025 | 1,682 | 1,696 | 1,696 | 1,699 | 1,678 | 38,600 |
| July 11, 2025 | 1,669 | 1,676 | 1,676 | 1,683 | 1,660 | 23,800 |
| July 10, 2025 | 1,656 | 1,659 | 1,659 | 1,665 | 1,650 | 34,200 |
| July 09, 2025 | 1,652 | 1,661 | 1,661 | 1,668 | 1,647 | 21,900 |
| July 08, 2025 | 1,640 | 1,650 | 1,650 | 1,653 | 1,628 | 22,700 |
| July 07, 2025 | 1,667 | 1,632 | 1,632 | 1,668 | 1,631 | 29,300 |
| July 04, 2025 | 1,672 | 1,655 | 1,655 | 1,672 | 1,649 | 17,400 |
| July 03, 2025 | 1,650 | 1,664 | 1,664 | 1,668 | 1,638 | 38,000 |
| July 02, 2025 | 1,653 | 1,648 | 1,648 | 1,659 | 1,643 | 24,400 |
| July 01, 2025 | 1,660 | 1,652 | 1,652 | 1,662 | 1,644 | 26,700 |
| June 30, 2025 | 1,680 | 1,663 | 1,663 | 1,685 | 1,663 | 32,000 |
| June 27, 2025 | 1,670 | 1,677 | 1,677 | 1,679 | 1,666 | 46,400 |
| June 26, 2025 | 1,642 | 1,655 | 1,655 | 1,658 | 1,634 | 49,100 |
| June 25, 2025 | 1,649 | 1,632 | 1,632 | 1,649 | 1,618 | 31,800 |
| June 24, 2025 | 1,632 | 1,623 | 1,623 | 1,642 | 1,615 | 23,700 |
| June 23, 2025 | 1,642 | 1,623 | 1,623 | 1,642 | 1,596 | 79,800 |
| June 20, 2025 | 1,625 | 1,642 | 1,642 | 1,653 | 1,621 | 44,400 |
| June 19, 2025 | 1,629 | 1,618 | 1,618 | 1,633 | 1,617 | 16,700 |
| June 18, 2025 | 1,626 | 1,626 | 1,626 | 1,630 | 1,619 | 16,700 |
| June 17, 2025 | 1,615 | 1,624 | 1,624 | 1,624 | 1,608 | 19,700 |
| June 16, 2025 | 1,628 | 1,615 | 1,615 | 1,628 | 1,609 | 21,200 |
| June 13, 2025 | 1,639 | 1,616 | 1,616 | 1,641 | 1,606 | 36,700 |
| June 12, 2025 | 1,632 | 1,638 | 1,638 | 1,643 | 1,626 | 22,800 |
| June 11, 2025 | 1,620 | 1,631 | 1,631 | 1,639 | 1,620 | 22,000 |
| June 10, 2025 | 1,628 | 1,621 | 1,621 | 1,649 | 1,621 | 24,300 |
| June 09, 2025 | 1,639 | 1,629 | 1,629 | 1,648 | 1,620 | 23,200 |
| June 06, 2025 | 1,624 | 1,645 | 1,645 | 1,655 | 1,624 | 26,400 |
| June 05, 2025 | 1,626 | 1,624 | 1,624 | 1,636 | 1,623 | 31,100 |
| June 04, 2025 | 1,636 | 1,637 | 1,637 | 1,646 | 1,623 | 29,000 |
| June 03, 2025 | 1,654 | 1,636 | 1,636 | 1,670 | 1,636 | 44,000 |
| June 02, 2025 | 1,681 | 1,650 | 1,650 | 1,681 | 1,647 | 21,300 |
| May 30, 2025 | 1,666 | 1,675 | 1,675 | 1,683 | 1,656 | 23,500 |
| May 29, 2025 | 1,677 | 1,677 | 1,677 | 1,687 | 1,670 | 26,900 |
| May 28, 2025 | 1,690 | 1,665 | 1,665 | 1,698 | 1,665 | 29,700 |
| May 27, 2025 | 1,673 | 1,678 | 1,678 | 1,680 | 1,668 | 25,500 |
| May 26, 2025 | 1,647 | 1,667 | 1,667 | 1,685 | 1,647 | 33,800 |
| May 23, 2025 | 1,629 | 1,640 | 1,640 | 1,654 | 1,629 | 22,300 |