2,072.00
+52(+2.57%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,020 | 2,072 | 2,072 | 2,074 | 1,997 | 224,600 |
| August 15, 2025 | 2,013 | 2,020 | 2,020 | 2,041 | 2,003 | 240,400 |
| August 14, 2025 | 2,027 | 2,029 | 2,029 | 2,041 | 2,016 | 203,800 |
| August 13, 2025 | 1,981 | 2,037 | 2,037 | 2,043 | 1,957 | 228,100 |
| August 12, 2025 | 1,990 | 1,962 | 1,962 | 2,030 | 1,942 | 273,200 |
| August 08, 2025 | 1,980 | 1,953 | 1,953 | 1,984 | 1,917 | 406,300 |
| August 07, 2025 | 1,960 | 1,957 | 1,957 | 1,968 | 1,926 | 221,200 |
| August 06, 2025 | 1,919 | 1,960 | 1,960 | 1,964 | 1,911 | 281,100 |
| August 05, 2025 | 1,899 | 1,906 | 1,906 | 1,915 | 1,884 | 282,800 |
| August 04, 2025 | 1,822 | 1,895 | 1,895 | 1,902 | 1,817 | 269,300 |
| August 01, 2025 | 1,860 | 1,896 | 1,896 | 1,906 | 1,838 | 316,400 |
| July 31, 2025 | 1,865 | 1,890 | 1,890 | 1,894 | 1,847 | 286,900 |
| July 30, 2025 | 1,846 | 1,870 | 1,870 | 1,881 | 1,820 | 187,900 |
| July 29, 2025 | 1,850 | 1,852 | 1,852 | 1,855 | 1,832 | 150,600 |
| July 28, 2025 | 1,859 | 1,864 | 1,864 | 1,875 | 1,839 | 168,500 |
| July 25, 2025 | 1,834 | 1,852 | 1,852 | 1,853 | 1,830 | 167,100 |
| July 24, 2025 | 1,814 | 1,838 | 1,838 | 1,847 | 1,811 | 186,500 |
| July 23, 2025 | 1,803 | 1,812 | 1,812 | 1,817 | 1,791 | 226,200 |
| July 22, 2025 | 1,758 | 1,797 | 1,797 | 1,809 | 1,758 | 270,500 |
| July 18, 2025 | 1,750 | 1,729 | 1,729 | 1,756 | 1,717 | 247,100 |
| July 17, 2025 | 1,705 | 1,718 | 1,718 | 1,723 | 1,703 | 165,000 |
| July 16, 2025 | 1,670 | 1,702 | 1,702 | 1,732 | 1,667 | 335,900 |
| July 15, 2025 | 1,610 | 1,660 | 1,660 | 1,668 | 1,610 | 275,700 |
| July 14, 2025 | 1,575 | 1,600 | 1,600 | 1,603 | 1,574 | 104,700 |
| July 11, 2025 | 1,561 | 1,580 | 1,580 | 1,589 | 1,561 | 110,900 |
| July 10, 2025 | 1,549 | 1,555 | 1,555 | 1,555 | 1,534 | 140,900 |
| July 09, 2025 | 1,551 | 1,564 | 1,564 | 1,578 | 1,545 | 106,500 |
| July 08, 2025 | 1,513 | 1,544 | 1,544 | 1,544 | 1,513 | 114,600 |
| July 07, 2025 | 1,545 | 1,519 | 1,519 | 1,545 | 1,513 | 101,900 |
| July 04, 2025 | 1,580 | 1,542 | 1,542 | 1,580 | 1,540 | 128,100 |
| July 03, 2025 | 1,560 | 1,564 | 1,564 | 1,564 | 1,549 | 134,900 |
| July 02, 2025 | 1,546 | 1,561 | 1,561 | 1,578 | 1,543 | 98,700 |
| July 01, 2025 | 1,566 | 1,566 | 1,566 | 1,576 | 1,553 | 133,500 |
| June 30, 2025 | 1,571 | 1,574 | 1,574 | 1,590 | 1,567 | 166,900 |
| June 27, 2025 | 1,556 | 1,571 | 1,571 | 1,587 | 1,556 | 228,600 |
| June 26, 2025 | 1,532 | 1,555 | 1,555 | 1,557 | 1,520 | 161,100 |
| June 25, 2025 | 1,523 | 1,543 | 1,543 | 1,548 | 1,513 | 118,100 |
| June 24, 2025 | 1,508 | 1,525 | 1,525 | 1,538 | 1,507 | 174,700 |
| June 23, 2025 | 1,503 | 1,500 | 1,500 | 1,513 | 1,492 | 136,100 |
| June 20, 2025 | 1,491 | 1,505 | 1,505 | 1,536 | 1,491 | 422,500 |
| June 19, 2025 | 1,444 | 1,480 | 1,480 | 1,538 | 1,440 | 462,700 |
| June 18, 2025 | 1,445 | 1,451 | 1,451 | 1,453 | 1,432 | 112,800 |
| June 17, 2025 | 1,430 | 1,445 | 1,445 | 1,452 | 1,429 | 120,700 |
| June 16, 2025 | 1,431 | 1,429 | 1,429 | 1,436 | 1,421 | 99,200 |
| June 13, 2025 | 1,442 | 1,430 | 1,430 | 1,447 | 1,413 | 132,100 |
| June 12, 2025 | 1,471 | 1,452 | 1,452 | 1,472 | 1,444 | 111,400 |
| June 11, 2025 | 1,484 | 1,480 | 1,480 | 1,494 | 1,471 | 156,100 |
| June 10, 2025 | 1,451 | 1,467 | 1,467 | 1,484 | 1,448 | 162,900 |
| June 09, 2025 | 1,443 | 1,443 | 1,443 | 1,452 | 1,432 | 111,300 |
| June 06, 2025 | 1,448 | 1,429 | 1,429 | 1,456 | 1,426 | 91,700 |
| June 05, 2025 | 1,429 | 1,437 | 1,437 | 1,441 | 1,423 | 110,000 |
| June 04, 2025 | 1,441 | 1,445 | 1,445 | 1,458 | 1,430 | 127,700 |
| June 03, 2025 | 1,396 | 1,422 | 1,422 | 1,427 | 1,388 | 164,000 |
| June 02, 2025 | 1,420 | 1,407 | 1,407 | 1,424 | 1,397 | 126,500 |
| May 30, 2025 | 1,421 | 1,423 | 1,423 | 1,442 | 1,416 | 166,700 |
| May 29, 2025 | 1,426 | 1,445 | 1,445 | 1,471 | 1,426 | 292,400 |
| May 28, 2025 | 1,381 | 1,405 | 1,405 | 1,416 | 1,381 | 158,600 |
| May 27, 2025 | 1,370 | 1,368 | 1,368 | 1,376 | 1,358 | 82,600 |
| May 26, 2025 | 1,367 | 1,371 | 1,371 | 1,382 | 1,367 | 119,300 |
| May 23, 2025 | 1,365 | 1,369 | 1,369 | 1,381 | 1,363 | 172,000 |