19,860.00
+10(+0.05%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 20,000 | 19,860 | 19,860 | 20,155 | 19,810 | 718,900 |
August 15, 2025 | 19,805 | 19,850 | 19,850 | 19,945 | 19,725 | 841,100 |
August 14, 2025 | 20,135 | 19,805 | 19,805 | 20,135 | 19,765 | 1.06M |
August 13, 2025 | 20,025 | 20,090 | 20,090 | 20,210 | 19,915 | 1.19M |
August 12, 2025 | 20,050 | 19,990 | 19,990 | 20,185 | 19,945 | 1.25M |
August 08, 2025 | 19,675 | 20,050 | 20,050 | 20,080 | 19,570 | 2.34M |
August 07, 2025 | 19,160 | 19,565 | 19,565 | 19,640 | 19,120 | 1.6M |
August 06, 2025 | 18,920 | 19,080 | 19,080 | 19,385 | 18,725 | 2.62M |
August 05, 2025 | 18,610 | 18,520 | 18,520 | 18,685 | 18,370 | 993,900 |
August 04, 2025 | 18,500 | 18,610 | 18,610 | 18,700 | 18,340 | 920,700 |
August 01, 2025 | 18,810 | 18,800 | 18,800 | 18,975 | 18,580 | 908,000 |
July 31, 2025 | 18,835 | 18,625 | 18,625 | 18,855 | 18,515 | 1.11M |
July 30, 2025 | 19,000 | 18,850 | 18,850 | 19,065 | 18,750 | 1.02M |
July 29, 2025 | 19,105 | 19,200 | 19,200 | 19,200 | 18,975 | 617,800 |
July 28, 2025 | 19,295 | 19,245 | 19,245 | 19,405 | 19,215 | 764,400 |
July 25, 2025 | 19,495 | 19,175 | 19,175 | 19,500 | 19,120 | 1.14M |
July 24, 2025 | 19,200 | 19,635 | 19,635 | 19,720 | 19,190 | 2.31M |
July 23, 2025 | 18,850 | 19,000 | 19,000 | 19,075 | 18,695 | 2.02M |
July 22, 2025 | 18,180 | 18,305 | 18,305 | 18,460 | 18,155 | 1.09M |
July 18, 2025 | 18,250 | 18,065 | 18,065 | 18,270 | 18,005 | 722,400 |
July 17, 2025 | 17,985 | 18,050 | 18,050 | 18,120 | 17,905 | 946,500 |
July 16, 2025 | 18,390 | 18,210 | 18,210 | 18,450 | 18,130 | 1.04M |
July 15, 2025 | 18,870 | 18,390 | 18,390 | 18,880 | 18,320 | 1.52M |
July 14, 2025 | 19,095 | 18,880 | 18,880 | 19,190 | 18,680 | 1.32M |
July 11, 2025 | 18,495 | 19,095 | 19,095 | 19,135 | 18,205 | 2.35M |
July 10, 2025 | 17,880 | 18,110 | 18,110 | 18,115 | 17,830 | 1.2M |
July 09, 2025 | 18,300 | 18,095 | 18,095 | 18,450 | 18,000 | 1.09M |
July 08, 2025 | 18,210 | 18,160 | 18,160 | 18,480 | 18,055 | 1.84M |
July 07, 2025 | 18,000 | 17,910 | 17,910 | 18,055 | 17,770 | 1.4M |
July 04, 2025 | 17,680 | 17,905 | 17,905 | 17,965 | 17,595 | 1.65M |
July 03, 2025 | 17,730 | 17,615 | 17,615 | 17,785 | 17,490 | 2.02M |
July 02, 2025 | 16,935 | 17,605 | 17,605 | 17,670 | 16,870 | 2.24M |
July 01, 2025 | 17,160 | 16,830 | 16,830 | 17,280 | 16,750 | 1.09M |
June 30, 2025 | 16,755 | 17,025 | 17,025 | 17,125 | 16,685 | 2.13M |
June 27, 2025 | 16,465 | 16,345 | 16,345 | 16,485 | 16,305 | 871,400 |
June 26, 2025 | 16,250 | 16,215 | 16,215 | 16,310 | 16,140 | 874,000 |
June 25, 2025 | 16,660 | 16,405 | 16,405 | 16,670 | 16,370 | 799,300 |
June 24, 2025 | 16,410 | 16,425 | 16,425 | 16,605 | 16,300 | 794,900 |
June 23, 2025 | 16,030 | 16,330 | 16,330 | 16,330 | 15,960 | 742,100 |
June 20, 2025 | 16,055 | 16,060 | 16,060 | 16,125 | 15,995 | 971,000 |
June 19, 2025 | 16,100 | 16,055 | 16,055 | 16,115 | 15,975 | 555,400 |
June 18, 2025 | 16,000 | 16,220 | 16,220 | 16,245 | 15,980 | 639,600 |
June 17, 2025 | 16,265 | 16,100 | 16,100 | 16,310 | 15,985 | 998,200 |
June 16, 2025 | 16,665 | 16,275 | 16,275 | 16,775 | 16,245 | 1.03M |
June 13, 2025 | 16,630 | 16,585 | 16,585 | 16,630 | 16,400 | 1.39M |
June 12, 2025 | 16,440 | 16,485 | 16,485 | 16,510 | 16,345 | 673,800 |
June 11, 2025 | 16,570 | 16,490 | 16,490 | 16,675 | 16,415 | 738,400 |
June 10, 2025 | 16,570 | 16,570 | 16,570 | 16,700 | 16,505 | 971,100 |
June 09, 2025 | 16,425 | 16,310 | 16,310 | 16,515 | 16,310 | 779,900 |
June 06, 2025 | 16,390 | 16,280 | 16,280 | 16,460 | 16,240 | 617,600 |
June 05, 2025 | 16,310 | 16,375 | 16,375 | 16,445 | 16,235 | 709,500 |
June 04, 2025 | 16,570 | 16,555 | 16,555 | 16,640 | 16,440 | 826,500 |
June 03, 2025 | 16,300 | 16,425 | 16,425 | 16,510 | 16,235 | 686,700 |
June 02, 2025 | 16,255 | 16,245 | 16,245 | 16,435 | 16,145 | 770,800 |
May 30, 2025 | 16,395 | 16,585 | 16,585 | 16,585 | 16,355 | 2.12M |
May 29, 2025 | 16,180 | 16,450 | 16,450 | 16,470 | 16,180 | 899,800 |
May 28, 2025 | 16,280 | 16,145 | 16,145 | 16,365 | 16,145 | 886,000 |
May 27, 2025 | 16,010 | 16,145 | 16,145 | 16,145 | 15,970 | 699,700 |
May 26, 2025 | 15,865 | 16,010 | 16,010 | 16,015 | 15,820 | 695,100 |
May 23, 2025 | 15,800 | 15,820 | 15,820 | 15,885 | 15,770 | 773,600 |