1,856.00
+81(+4.56%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 1,782 | 1,775 | 1,775 | 1,789 | 1,761 | 595,200 |
| August 18, 2025 | 1,803 | 1,782 | 1,782 | 1,803 | 1,770 | 711,800 |
| August 15, 2025 | 1,810 | 1,803 | 1,803 | 1,824 | 1,776 | 706,400 |
| August 14, 2025 | 1,749 | 1,786 | 1,786 | 1,831 | 1,741 | 1.29M |
| August 13, 2025 | 1,730 | 1,744 | 1,744 | 1,761 | 1,696 | 733,600 |
| August 12, 2025 | 1,706 | 1,717 | 1,717 | 1,723 | 1,678 | 856,400 |
| August 08, 2025 | 1,739 | 1,690 | 1,690 | 1,794 | 1,676 | 1.85M |
| August 07, 2025 | 1,720 | 1,750 | 1,750 | 1,750 | 1,707 | 661,900 |
| August 06, 2025 | 1,698 | 1,740 | 1,740 | 1,741 | 1,684 | 805,100 |
| August 05, 2025 | 1,690 | 1,698 | 1,698 | 1,720 | 1,683 | 879,400 |
| August 04, 2025 | 1,589 | 1,650 | 1,650 | 1,654 | 1,587 | 578,900 |
| August 01, 2025 | 1,641 | 1,648 | 1,648 | 1,658 | 1,631 | 696,000 |
| July 31, 2025 | 1,672 | 1,660 | 1,660 | 1,685 | 1,650 | 890,300 |
| July 30, 2025 | 1,650 | 1,686 | 1,686 | 1,689 | 1,634 | 1.41M |
| July 29, 2025 | 1,602 | 1,607 | 1,607 | 1,619 | 1,583 | 707,200 |
| July 28, 2025 | 1,558 | 1,621 | 1,621 | 1,621 | 1,550 | 1.13M |
| July 25, 2025 | 1,575 | 1,554 | 1,554 | 1,583 | 1,552 | 490,400 |
| July 24, 2025 | 1,579 | 1,594 | 1,594 | 1,614 | 1,573 | 1.11M |
| July 23, 2025 | 1,500 | 1,539 | 1,539 | 1,556 | 1,500 | 1.26M |
| July 22, 2025 | 1,474 | 1,470 | 1,470 | 1,490 | 1,457 | 352,400 |
| July 18, 2025 | 1,486 | 1,463 | 1,463 | 1,493 | 1,463 | 299,200 |
| July 17, 2025 | 1,486 | 1,483 | 1,483 | 1,492 | 1,466 | 490,400 |
| July 16, 2025 | 1,537 | 1,496 | 1,496 | 1,543 | 1,495 | 546,800 |
| July 15, 2025 | 1,529 | 1,538 | 1,538 | 1,566 | 1,516 | 883,800 |
| July 14, 2025 | 1,523 | 1,518 | 1,518 | 1,539 | 1,503 | 685,600 |
| July 11, 2025 | 1,470 | 1,521 | 1,521 | 1,544 | 1,465 | 1.34M |
| July 10, 2025 | 1,475 | 1,449 | 1,449 | 1,478 | 1,442 | 359,400 |
| July 09, 2025 | 1,450 | 1,471 | 1,471 | 1,504 | 1,449 | 1.09M |
| July 08, 2025 | 1,408 | 1,441 | 1,441 | 1,443 | 1,408 | 379,700 |
| July 07, 2025 | 1,460 | 1,418 | 1,418 | 1,466 | 1,416 | 605,900 |
| July 04, 2025 | 1,491 | 1,472 | 1,472 | 1,492 | 1,437 | 676,400 |
| July 03, 2025 | 1,453 | 1,468 | 1,468 | 1,503 | 1,453 | 532,200 |
| July 02, 2025 | 1,440 | 1,454 | 1,454 | 1,470 | 1,425 | 418,300 |
| July 01, 2025 | 1,463 | 1,467 | 1,467 | 1,477 | 1,456 | 480,400 |
| June 30, 2025 | 1,500 | 1,479 | 1,479 | 1,522 | 1,475 | 983,000 |
| June 27, 2025 | 1,435 | 1,486 | 1,486 | 1,510 | 1,433 | 1.37M |
| June 26, 2025 | 1,413 | 1,423 | 1,423 | 1,442 | 1,413 | 569,600 |
| June 25, 2025 | 1,434 | 1,409 | 1,409 | 1,434 | 1,406 | 407,100 |
| June 24, 2025 | 1,440 | 1,426 | 1,426 | 1,456 | 1,418 | 500,100 |
| June 23, 2025 | 1,425 | 1,430 | 1,430 | 1,456 | 1,423 | 588,600 |
| June 20, 2025 | 1,471 | 1,420 | 1,420 | 1,477 | 1,420 | 1.23M |
| June 19, 2025 | 1,501 | 1,468 | 1,468 | 1,512 | 1,459 | 760,200 |
| June 18, 2025 | 1,530 | 1,517 | 1,517 | 1,537 | 1,478 | 870,500 |
| June 17, 2025 | 1,501 | 1,531 | 1,531 | 1,532 | 1,497 | 895,500 |
| June 16, 2025 | 1,464 | 1,495 | 1,495 | 1,524 | 1,460 | 1.69M |
| June 13, 2025 | 1,441 | 1,444 | 1,444 | 1,478 | 1,427 | 1.25M |
| June 12, 2025 | 1,420 | 1,453 | 1,453 | 1,496 | 1,414 | 2.59M |
| June 11, 2025 | 1,418 | 1,426 | 1,426 | 1,427 | 1,406 | 495,500 |
| June 10, 2025 | 1,406 | 1,410 | 1,410 | 1,434 | 1,401 | 708,700 |
| June 09, 2025 | 1,393 | 1,385 | 1,385 | 1,405 | 1,376 | 483,100 |
| June 06, 2025 | 1,402 | 1,380 | 1,380 | 1,419 | 1,371 | 898,800 |
| June 05, 2025 | 1,430 | 1,410 | 1,410 | 1,437 | 1,406 | 486,400 |
| June 04, 2025 | 1,421 | 1,440 | 1,440 | 1,455 | 1,415 | 684,400 |
| June 03, 2025 | 1,411 | 1,401 | 1,401 | 1,421 | 1,398 | 537,800 |
| June 02, 2025 | 1,449 | 1,413 | 1,413 | 1,449 | 1,408 | 949,900 |
| May 30, 2025 | 1,462 | 1,454 | 1,454 | 1,470 | 1,451 | 595,800 |
| May 29, 2025 | 1,454 | 1,468 | 1,468 | 1,488 | 1,446 | 672,500 |
| May 28, 2025 | 1,493 | 1,462 | 1,462 | 1,500 | 1,461 | 729,900 |
| May 27, 2025 | 1,500 | 1,473 | 1,473 | 1,510 | 1,473 | 557,900 |
| May 26, 2025 | 1,480 | 1,486 | 1,486 | 1,496 | 1,463 | 594,700 |