2,546.00
+53(+2.13%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,522 | 2,546 | 2,546 | 2,562.5 | 2,505 | 1.31M |
| August 15, 2025 | 2,517 | 2,493 | 2,493 | 2,526.5 | 2,481 | 1.93M |
| August 14, 2025 | 2,567 | 2,527 | 2,527 | 2,576 | 2,522 | 1.92M |
| August 13, 2025 | 2,604 | 2,577.5 | 2,577.5 | 2,607.5 | 2,564.5 | 1.78M |
| August 12, 2025 | 2,602 | 2,599 | 2,599 | 2,622.5 | 2,581 | 2.37M |
| August 08, 2025 | 2,535.5 | 2,584.5 | 2,584.5 | 2,587 | 2,522.5 | 2.45M |
| August 07, 2025 | 2,432 | 2,517.5 | 2,517.5 | 2,527 | 2,424 | 2.59M |
| August 06, 2025 | 2,514.5 | 2,440.5 | 2,440.5 | 2,516 | 2,387 | 3.52M |
| August 05, 2025 | 2,399.5 | 2,395 | 2,395 | 2,424.5 | 2,384.5 | 1.88M |
| August 04, 2025 | 2,333 | 2,380 | 2,380 | 2,382 | 2,330.5 | 1.34M |
| August 01, 2025 | 2,397 | 2,418 | 2,418 | 2,434.5 | 2,380 | 1.42M |
| July 31, 2025 | 2,376.5 | 2,397 | 2,397 | 2,424 | 2,360.5 | 1.61M |
| July 30, 2025 | 2,365.5 | 2,352.5 | 2,352.5 | 2,379.5 | 2,340 | 1.13M |
| July 29, 2025 | 2,365.5 | 2,381 | 2,381 | 2,386.5 | 2,355 | 1.21M |
| July 28, 2025 | 2,380 | 2,391.5 | 2,391.5 | 2,400.5 | 2,365 | 1.06M |
| July 25, 2025 | 2,396 | 2,360 | 2,360 | 2,396 | 2,351 | 1.39M |
| July 24, 2025 | 2,394 | 2,396.5 | 2,396.5 | 2,407.5 | 2,373.5 | 2.3M |
| July 23, 2025 | 2,357 | 2,382.5 | 2,382.5 | 2,404 | 2,317 | 3.87M |
| July 22, 2025 | 2,215.5 | 2,207 | 2,207 | 2,246.5 | 2,197.5 | 1.35M |
| July 18, 2025 | 2,225 | 2,221 | 2,221 | 2,234.5 | 2,203.5 | 1.11M |
| July 17, 2025 | 2,180.5 | 2,202.5 | 2,202.5 | 2,216 | 2,151.5 | 1.78M |
| July 16, 2025 | 2,220 | 2,230 | 2,230 | 2,236.5 | 2,195.5 | 1.52M |
| July 15, 2025 | 2,201 | 2,205 | 2,205 | 2,210.5 | 2,174 | 1.22M |
| July 14, 2025 | 2,205.5 | 2,201.5 | 2,201.5 | 2,235 | 2,190 | 1.59M |
| July 11, 2025 | 2,210 | 2,210.5 | 2,210.5 | 2,227 | 2,181.5 | 2.2M |
| July 10, 2025 | 2,213.5 | 2,166 | 2,166 | 2,216 | 2,160 | 1.7M |
| July 09, 2025 | 2,219.5 | 2,193.5 | 2,193.5 | 2,257 | 2,187 | 1.96M |
| July 08, 2025 | 2,126 | 2,169.5 | 2,169.5 | 2,177 | 2,110 | 1.67M |
| July 07, 2025 | 2,160 | 2,127 | 2,127 | 2,170 | 2,127 | 1.09M |
| July 04, 2025 | 2,169.5 | 2,170 | 2,170 | 2,180.5 | 2,151.5 | 1.82M |
| July 03, 2025 | 2,095 | 2,182 | 2,182 | 2,196 | 2,095 | 3.55M |
| July 02, 2025 | 2,090 | 2,066 | 2,066 | 2,090.5 | 2,057 | 1.33M |
| July 01, 2025 | 2,166.5 | 2,104.5 | 2,104.5 | 2,184 | 2,077 | 2.57M |
| June 30, 2025 | 2,095.5 | 2,116.5 | 2,116.5 | 2,136 | 2,094 | 2.05M |
| June 27, 2025 | 2,066 | 2,076.5 | 2,076.5 | 2,109.5 | 2,062.5 | 1.85M |
| June 26, 2025 | 2,001 | 2,042.5 | 2,042.5 | 2,048 | 2,000.5 | 1.62M |
| June 25, 2025 | 1,984 | 1,985.5 | 1,985.5 | 2,002.5 | 1,979.5 | 1.26M |
| June 24, 2025 | 1,980 | 1,971.5 | 1,971.5 | 2,020 | 1,963 | 1.22M |
| June 23, 2025 | 1,993 | 1,965.5 | 1,965.5 | 1,999.5 | 1,964 | 978,600 |
| June 20, 2025 | 2,020.5 | 1,995 | 1,995 | 2,020.5 | 1,990.5 | 2.33M |
| June 19, 2025 | 2,059.5 | 2,019 | 2,019 | 2,062 | 2,019 | 1.04M |
| June 18, 2025 | 2,042.5 | 2,059.5 | 2,059.5 | 2,063 | 2,022.5 | 1.09M |
| June 17, 2025 | 2,015.5 | 2,056.5 | 2,056.5 | 2,061 | 2,015 | 1.73M |
| June 16, 2025 | 2,016 | 2,014.5 | 2,014.5 | 2,028 | 1,993.5 | 1.15M |
| June 13, 2025 | 2,077 | 2,021.5 | 2,021.5 | 2,080 | 2,006.5 | 2.14M |
| June 12, 2025 | 2,056 | 2,070.5 | 2,070.5 | 2,099 | 2,041 | 3.19M |
| June 11, 2025 | 1,992.5 | 2,037 | 2,037 | 2,043.5 | 1,982.5 | 2.9M |
| June 10, 2025 | 1,926.5 | 1,959 | 1,959 | 1,980 | 1,916.5 | 2.6M |
| June 09, 2025 | 1,912 | 1,896.5 | 1,896.5 | 1,918.5 | 1,895.5 | 2.29M |
| June 06, 2025 | 1,926.5 | 1,913 | 1,913 | 1,939 | 1,908.5 | 1.59M |
| June 05, 2025 | 1,940 | 1,942.5 | 1,942.5 | 1,956.5 | 1,929 | 1.39M |
| June 04, 2025 | 1,974 | 1,964 | 1,964 | 1,997 | 1,964 | 1.71M |
| June 03, 2025 | 1,962.5 | 1,963.5 | 1,963.5 | 1,976.5 | 1,948 | 2.15M |
| June 02, 2025 | 2,001 | 1,962.5 | 1,962.5 | 2,002 | 1,952 | 2.33M |
| May 30, 2025 | 2,036.5 | 2,033.5 | 2,033.5 | 2,053 | 2,022 | 2.56M |
| May 29, 2025 | 2,063 | 2,059 | 2,059 | 2,070.5 | 2,052 | 1.63M |
| May 28, 2025 | 2,098 | 2,062.5 | 2,062.5 | 2,101 | 2,053.5 | 1.39M |
| May 27, 2025 | 2,052.5 | 2,054 | 2,054 | 2,059.5 | 2,029.5 | 1.31M |
| May 26, 2025 | 2,025 | 2,053.5 | 2,053.5 | 2,059.5 | 2,019.5 | 1.22M |
| May 23, 2025 | 2,022 | 2,042.5 | 2,042.5 | 2,059.5 | 2,000 | 1.72M |