1,996.00
+51(+2.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,979 | 1,996 | 1,996 | 2,060 | 1,970 | 129,600 |
| August 15, 2025 | 1,920 | 1,945 | 1,945 | 2,020 | 1,855 | 266,600 |
| August 14, 2025 | 1,846 | 1,853 | 1,853 | 1,863 | 1,801 | 103,800 |
| August 13, 2025 | 1,824 | 1,824 | 1,824 | 1,853 | 1,806 | 46,800 |
| August 12, 2025 | 1,822 | 1,822 | 1,822 | 1,839 | 1,796 | 37,400 |
| August 08, 2025 | 1,872 | 1,827 | 1,827 | 1,874 | 1,821 | 61,000 |
| August 07, 2025 | 1,867 | 1,894 | 1,894 | 1,903 | 1,861 | 38,800 |
| August 06, 2025 | 1,872 | 1,867 | 1,867 | 1,897 | 1,850 | 28,900 |
| August 05, 2025 | 1,891 | 1,887 | 1,887 | 1,916 | 1,851 | 44,100 |
| August 04, 2025 | 1,808 | 1,851 | 1,851 | 1,867 | 1,772 | 63,900 |
| August 01, 2025 | 1,896 | 1,900 | 1,900 | 1,926 | 1,848 | 53,100 |
| July 31, 2025 | 1,869 | 1,896 | 1,896 | 1,909 | 1,859 | 34,000 |
| July 30, 2025 | 1,840 | 1,858 | 1,858 | 1,874 | 1,828 | 30,900 |
| July 29, 2025 | 1,868 | 1,837 | 1,837 | 1,876 | 1,830 | 27,100 |
| July 28, 2025 | 1,818 | 1,884 | 1,884 | 1,919 | 1,805 | 95,800 |
| July 25, 2025 | 1,807 | 1,818 | 1,818 | 1,840 | 1,793 | 26,600 |
| July 24, 2025 | 1,800 | 1,806 | 1,806 | 1,873 | 1,792 | 66,500 |
| July 23, 2025 | 1,740 | 1,769 | 1,769 | 1,818 | 1,731 | 75,500 |
| July 22, 2025 | 1,770 | 1,740 | 1,740 | 1,810 | 1,740 | 52,400 |
| July 18, 2025 | 1,882 | 1,769 | 1,769 | 1,905 | 1,762 | 140,400 |
| July 17, 2025 | 1,804 | 1,811 | 1,811 | 1,870 | 1,781 | 159,000 |
| July 16, 2025 | 1,779 | 1,764 | 1,764 | 1,816 | 1,762 | 59,000 |
| July 15, 2025 | 1,833 | 1,792 | 1,792 | 1,838 | 1,775 | 37,500 |
| July 14, 2025 | 1,862 | 1,829 | 1,829 | 1,878 | 1,776 | 51,700 |
| July 11, 2025 | 1,858 | 1,862 | 1,862 | 1,946 | 1,840 | 119,000 |
| July 10, 2025 | 1,810 | 1,847 | 1,847 | 1,850 | 1,807 | 46,100 |
| July 09, 2025 | 1,836 | 1,810 | 1,810 | 1,850 | 1,774 | 52,100 |
| July 08, 2025 | 1,796 | 1,829 | 1,829 | 1,838 | 1,772 | 44,900 |
| July 07, 2025 | 1,751 | 1,773 | 1,773 | 1,805 | 1,739 | 45,600 |
| July 04, 2025 | 1,759 | 1,757 | 1,757 | 1,792 | 1,756 | 94,400 |
| July 03, 2025 | 1,770 | 1,753 | 1,753 | 1,799 | 1,753 | 52,300 |
| July 02, 2025 | 1,812 | 1,772 | 1,772 | 1,840 | 1,772 | 86,100 |
| July 01, 2025 | 1,956 | 1,863 | 1,863 | 1,956 | 1,858 | 96,800 |
| June 30, 2025 | 1,933 | 1,959 | 1,959 | 1,990 | 1,921 | 62,700 |
| June 27, 2025 | 1,940 | 1,946 | 1,946 | 1,954 | 1,910 | 75,100 |
| June 26, 2025 | 2,024 | 1,966 | 1,966 | 2,032 | 1,961 | 118,900 |
| June 25, 2025 | 2,101 | 2,041 | 2,041 | 2,148 | 2,034 | 72,500 |
| June 24, 2025 | 2,050 | 2,081 | 2,081 | 2,134 | 2,027 | 182,300 |
| June 23, 2025 | 2,117 | 2,032 | 2,032 | 2,118 | 2,000 | 221,400 |
| June 20, 2025 | 2,145 | 2,217 | 2,217 | 2,230 | 2,082 | 345,000 |
| June 19, 2025 | 1,918 | 2,045 | 2,045 | 2,138 | 1,901 | 361,100 |
| June 18, 2025 | 1,840 | 1,839 | 1,839 | 1,912 | 1,832 | 81,500 |
| June 17, 2025 | 1,890 | 1,861 | 1,861 | 1,937 | 1,840 | 126,500 |
| June 16, 2025 | 1,790 | 1,880 | 1,880 | 1,891 | 1,787 | 77,900 |
| June 13, 2025 | 1,900 | 1,809 | 1,809 | 1,909 | 1,789 | 142,800 |
| June 12, 2025 | 1,849 | 1,887 | 1,887 | 1,894 | 1,823 | 150,200 |
| June 11, 2025 | 1,800 | 1,809 | 1,809 | 1,811 | 1,762 | 115,900 |
| June 10, 2025 | 1,737 | 1,779 | 1,779 | 1,829 | 1,715 | 119,300 |
| June 09, 2025 | 1,662 | 1,727 | 1,727 | 1,794 | 1,662 | 146,300 |
| June 06, 2025 | 1,641 | 1,617 | 1,617 | 1,661 | 1,603 | 121,200 |
| June 05, 2025 | 1,727 | 1,664 | 1,664 | 1,740 | 1,659 | 57,000 |
| June 04, 2025 | 1,715 | 1,747 | 1,747 | 1,758 | 1,690 | 61,200 |
| June 03, 2025 | 1,670 | 1,705 | 1,705 | 1,747 | 1,652 | 70,200 |
| June 02, 2025 | 1,688 | 1,680 | 1,680 | 1,715 | 1,667 | 67,000 |
| May 30, 2025 | 1,714 | 1,719 | 1,719 | 1,789 | 1,690 | 127,200 |
| May 29, 2025 | 1,860 | 1,751 | 1,751 | 1,869 | 1,691 | 328,500 |
| May 28, 2025 | 1,900 | 1,877 | 1,877 | 1,934 | 1,817 | 493,100 |
| May 27, 2025 | 1,479 | 1,735 | 1,735 | 1,762 | 1,475 | 451,000 |
| May 26, 2025 | 1,500 | 1,475 | 1,475 | 1,530 | 1,465 | 111,400 |
| May 23, 2025 | 1,420 | 1,488 | 1,488 | 1,488 | 1,409 | 245,200 |