1,980.00
+51(+2.64%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,944 | 1,980 | 1,980 | 1,981 | 1,936 | 392,600 |
| August 15, 2025 | 1,947 | 1,929 | 1,929 | 1,947 | 1,914 | 183,800 |
| August 14, 2025 | 1,931 | 1,947 | 1,947 | 1,949 | 1,927 | 302,600 |
| August 13, 2025 | 1,925 | 1,931 | 1,931 | 1,932 | 1,918 | 270,400 |
| August 12, 2025 | 1,920 | 1,924 | 1,924 | 1,933 | 1,911 | 388,600 |
| August 08, 2025 | 1,890 | 1,914 | 1,914 | 1,917 | 1,889 | 374,000 |
| August 07, 2025 | 1,896 | 1,896 | 1,896 | 1,896 | 1,878 | 342,800 |
| August 06, 2025 | 1,865 | 1,896 | 1,896 | 1,898 | 1,864 | 309,000 |
| August 05, 2025 | 1,842 | 1,855 | 1,855 | 1,863 | 1,835 | 405,600 |
| August 04, 2025 | 1,819 | 1,835 | 1,835 | 1,838 | 1,814 | 502,600 |
| August 01, 2025 | 1,789 | 1,818 | 1,818 | 1,826 | 1,785 | 928,600 |
| July 31, 2025 | 1,851 | 1,790 | 1,790 | 1,886 | 1,786 | 2.99M |
| July 30, 2025 | 1,970 | 1,971 | 1,971 | 1,972 | 1,946 | 345,700 |
| July 29, 2025 | 1,951 | 1,957 | 1,957 | 1,963 | 1,940 | 300,700 |
| July 28, 2025 | 1,981 | 1,962 | 1,962 | 1,988 | 1,952 | 341,500 |
| July 25, 2025 | 1,978 | 1,980 | 1,980 | 1,997 | 1,966 | 265,700 |
| July 24, 2025 | 1,961 | 1,979 | 1,979 | 1,985 | 1,954 | 267,800 |
| July 23, 2025 | 1,985 | 1,965 | 1,965 | 2,000 | 1,961 | 376,800 |
| July 22, 2025 | 1,940 | 1,975 | 1,975 | 1,984 | 1,939 | 295,700 |
| July 18, 2025 | 1,969 | 1,936 | 1,936 | 1,969 | 1,935 | 307,100 |
| July 17, 2025 | 1,975 | 1,973 | 1,973 | 1,982 | 1,958 | 231,900 |
| July 16, 2025 | 1,972 | 1,977 | 1,977 | 1,979 | 1,957 | 242,600 |
| July 15, 2025 | 1,960 | 1,975 | 1,975 | 1,995 | 1,956 | 334,100 |
| July 14, 2025 | 1,920 | 1,961 | 1,961 | 1,974 | 1,920 | 314,100 |
| July 11, 2025 | 1,930 | 1,933 | 1,933 | 1,956 | 1,930 | 293,700 |
| July 10, 2025 | 1,894 | 1,925 | 1,925 | 1,936 | 1,891 | 396,600 |
| July 09, 2025 | 1,880 | 1,894 | 1,894 | 1,902 | 1,880 | 276,300 |
| July 08, 2025 | 1,860 | 1,877 | 1,877 | 1,879 | 1,853 | 173,000 |
| July 07, 2025 | 1,863 | 1,860 | 1,860 | 1,874 | 1,852 | 211,700 |
| July 04, 2025 | 1,850 | 1,860 | 1,860 | 1,868 | 1,843 | 179,200 |
| July 03, 2025 | 1,820 | 1,850 | 1,850 | 1,860 | 1,820 | 277,400 |
| July 02, 2025 | 1,786 | 1,815 | 1,815 | 1,820 | 1,785 | 202,000 |
| July 01, 2025 | 1,797 | 1,806 | 1,806 | 1,807 | 1,788 | 162,700 |
| June 30, 2025 | 1,816 | 1,805 | 1,805 | 1,828 | 1,803 | 316,400 |
| June 27, 2025 | 1,827 | 1,821 | 1,821 | 1,829 | 1,813 | 255,100 |
| June 26, 2025 | 1,806 | 1,820 | 1,820 | 1,820 | 1,799 | 236,400 |
| June 25, 2025 | 1,800 | 1,810 | 1,810 | 1,810 | 1,787 | 143,900 |
| June 24, 2025 | 1,828 | 1,803 | 1,803 | 1,828 | 1,796 | 239,700 |
| June 23, 2025 | 1,816 | 1,804 | 1,804 | 1,826 | 1,798 | 136,100 |
| June 20, 2025 | 1,828 | 1,821 | 1,821 | 1,842 | 1,817 | 720,300 |
| June 19, 2025 | 1,855 | 1,840 | 1,840 | 1,855 | 1,831 | 178,600 |
| June 18, 2025 | 1,856 | 1,852 | 1,852 | 1,869 | 1,850 | 168,100 |
| June 17, 2025 | 1,850 | 1,849 | 1,849 | 1,869 | 1,846 | 207,800 |
| June 16, 2025 | 1,810 | 1,848 | 1,848 | 1,860 | 1,809 | 385,800 |
| June 13, 2025 | 1,798 | 1,782 | 1,782 | 1,812 | 1,782 | 178,800 |
| June 12, 2025 | 1,773 | 1,787 | 1,787 | 1,788 | 1,765 | 164,600 |
| June 11, 2025 | 1,775 | 1,776 | 1,776 | 1,780 | 1,762 | 230,000 |
| June 10, 2025 | 1,791 | 1,774 | 1,774 | 1,799 | 1,774 | 270,700 |
| June 09, 2025 | 1,820 | 1,791 | 1,791 | 1,820 | 1,783 | 199,700 |
| June 06, 2025 | 1,833 | 1,809 | 1,809 | 1,834 | 1,799 | 281,800 |
| June 05, 2025 | 1,790 | 1,824 | 1,824 | 1,834 | 1,777 | 321,800 |
| June 04, 2025 | 1,782 | 1,790 | 1,790 | 1,807 | 1,780 | 264,700 |
| June 03, 2025 | 1,769 | 1,771 | 1,771 | 1,779 | 1,757 | 229,600 |
| June 02, 2025 | 1,780 | 1,780 | 1,780 | 1,787 | 1,767 | 211,600 |
| May 30, 2025 | 1,749 | 1,802 | 1,802 | 1,802 | 1,748 | 653,400 |
| May 29, 2025 | 1,750 | 1,754 | 1,754 | 1,767 | 1,748 | 200,100 |
| May 28, 2025 | 1,766 | 1,748 | 1,748 | 1,772 | 1,748 | 192,900 |
| May 27, 2025 | 1,758 | 1,759 | 1,759 | 1,762 | 1,744 | 197,300 |
| May 26, 2025 | 1,751 | 1,752 | 1,752 | 1,757 | 1,744 | 201,700 |
| May 23, 2025 | 1,731 | 1,737 | 1,737 | 1,739 | 1,726 | 169,300 |