1,923.00
+26(+1.37%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,898 | 1,923 | 1,923 | 1,931.5 | 1,897 | 3.13M |
| August 15, 2025 | 1,904 | 1,897 | 1,897 | 1,909.5 | 1,888.5 | 3.16M |
| August 14, 2025 | 1,914 | 1,895 | 1,895 | 1,919 | 1,886.5 | 3.21M |
| August 13, 2025 | 1,920 | 1,926.5 | 1,926.5 | 1,951.5 | 1,916.5 | 4.74M |
| August 12, 2025 | 1,894 | 1,920 | 1,920 | 1,943.5 | 1,892 | 5.49M |
| August 08, 2025 | 1,880 | 1,900 | 1,900 | 1,915 | 1,874.5 | 6.57M |
| August 07, 2025 | 1,868 | 1,883 | 1,883 | 1,898 | 1,866 | 3.72M |
| August 06, 2025 | 1,865 | 1,873 | 1,873 | 1,888.5 | 1,859.5 | 4.45M |
| August 05, 2025 | 1,842 | 1,863 | 1,863 | 1,868 | 1,833 | 4.44M |
| August 04, 2025 | 1,805 | 1,838.5 | 1,838.5 | 1,841.5 | 1,796 | 5.09M |
| August 01, 2025 | 1,800.5 | 1,835.5 | 1,835.5 | 1,847 | 1,794.5 | 8.06M |
| July 31, 2025 | 1,790 | 1,802 | 1,802 | 1,804.5 | 1,763.5 | 14.16M |
| July 30, 2025 | 1,666.5 | 1,645 | 1,645 | 1,674.5 | 1,638.5 | 6.5M |
| July 29, 2025 | 1,655 | 1,665 | 1,665 | 1,673.5 | 1,645 | 4.17M |
| July 28, 2025 | 1,651 | 1,663.5 | 1,663.5 | 1,671.5 | 1,650.5 | 3.7M |
| July 25, 2025 | 1,679.5 | 1,655 | 1,655 | 1,680 | 1,655 | 4.31M |
| July 24, 2025 | 1,678.5 | 1,679.5 | 1,679.5 | 1,695 | 1,671 | 5.44M |
| July 23, 2025 | 1,633 | 1,661.5 | 1,661.5 | 1,673 | 1,621 | 7.94M |
| July 22, 2025 | 1,596.5 | 1,597 | 1,597 | 1,611 | 1,584.5 | 4.86M |
| July 18, 2025 | 1,628.5 | 1,611 | 1,611 | 1,630 | 1,604 | 2.56M |
| July 17, 2025 | 1,609 | 1,611.5 | 1,611.5 | 1,613 | 1,595 | 3.42M |
| July 16, 2025 | 1,612 | 1,613 | 1,613 | 1,618 | 1,598 | 3.8M |
| July 15, 2025 | 1,623 | 1,608 | 1,608 | 1,627.5 | 1,600.5 | 4.52M |
| July 14, 2025 | 1,629.5 | 1,626 | 1,626 | 1,641 | 1,622 | 3.11M |
| July 11, 2025 | 1,648 | 1,637.5 | 1,637.5 | 1,656 | 1,630.5 | 4.62M |
| July 10, 2025 | 1,656.5 | 1,627.5 | 1,627.5 | 1,659 | 1,627 | 5.63M |
| July 09, 2025 | 1,653 | 1,663 | 1,663 | 1,663 | 1,644.5 | 3.92M |
| July 08, 2025 | 1,641 | 1,651.5 | 1,651.5 | 1,663.5 | 1,640.5 | 5.95M |
| July 07, 2025 | 1,673 | 1,645.5 | 1,645.5 | 1,678 | 1,642 | 2.23M |
| July 04, 2025 | 1,692 | 1,674 | 1,674 | 1,698 | 1,660 | 4.58M |
| July 03, 2025 | 1,687.5 | 1,698 | 1,698 | 1,713.5 | 1,682.5 | 6.78M |
| July 02, 2025 | 1,692 | 1,704.5 | 1,704.5 | 1,711 | 1,688.5 | 4.53M |
| July 01, 2025 | 1,726.5 | 1,719 | 1,719 | 1,737 | 1,710 | 3.76M |
| June 30, 2025 | 1,728.5 | 1,733.5 | 1,733.5 | 1,743 | 1,728.5 | 4.84M |
| June 27, 2025 | 1,737 | 1,725.5 | 1,725.5 | 1,738.5 | 1,713 | 5.23M |
| June 26, 2025 | 1,723 | 1,716 | 1,716 | 1,741.5 | 1,686.5 | 4.41M |
| June 25, 2025 | 1,688.5 | 1,710.5 | 1,710.5 | 1,721 | 1,688 | 3.16M |
| June 24, 2025 | 1,715 | 1,691.5 | 1,691.5 | 1,717 | 1,691 | 3.09M |
| June 23, 2025 | 1,683.5 | 1,690 | 1,690 | 1,700.5 | 1,668.5 | 2.85M |
| June 20, 2025 | 1,715 | 1,689 | 1,689 | 1,720 | 1,689 | 6.16M |
| June 19, 2025 | 1,733.5 | 1,704.5 | 1,704.5 | 1,736 | 1,702 | 3.78M |
| June 18, 2025 | 1,691.5 | 1,726.5 | 1,726.5 | 1,729 | 1,688 | 3.19M |
| June 17, 2025 | 1,709.5 | 1,706 | 1,706 | 1,711.5 | 1,696 | 1.82M |
| June 16, 2025 | 1,698 | 1,707 | 1,707 | 1,714.5 | 1,692 | 2.74M |
| June 13, 2025 | 1,699.5 | 1,692 | 1,692 | 1,703.5 | 1,667.5 | 6.48M |
| June 12, 2025 | 1,705.5 | 1,707 | 1,707 | 1,724 | 1,695.5 | 3.29M |
| June 11, 2025 | 1,700 | 1,718.5 | 1,718.5 | 1,719.5 | 1,699 | 3.03M |
| June 10, 2025 | 1,703 | 1,691.5 | 1,691.5 | 1,712 | 1,681.5 | 3.52M |
| June 09, 2025 | 1,710 | 1,695 | 1,695 | 1,720 | 1,692.5 | 2.79M |
| June 06, 2025 | 1,700.5 | 1,710.5 | 1,710.5 | 1,718 | 1,700.5 | 2.4M |
| June 05, 2025 | 1,700 | 1,712.5 | 1,712.5 | 1,726 | 1,698.5 | 2.96M |
| June 04, 2025 | 1,718.5 | 1,712 | 1,712 | 1,730.5 | 1,708 | 2.78M |
| June 03, 2025 | 1,719 | 1,706 | 1,706 | 1,724.5 | 1,703 | 3.81M |
| June 02, 2025 | 1,731.5 | 1,727.5 | 1,727.5 | 1,742 | 1,713.5 | 3.64M |
| May 30, 2025 | 1,739 | 1,761.5 | 1,761.5 | 1,773.5 | 1,733.5 | 7.47M |
| May 29, 2025 | 1,751.5 | 1,768 | 1,768 | 1,776.5 | 1,750 | 4.01M |
| May 28, 2025 | 1,739.5 | 1,741.5 | 1,741.5 | 1,744 | 1,727 | 3.81M |
| May 27, 2025 | 1,732.5 | 1,729 | 1,729 | 1,738.5 | 1,718 | 3.06M |
| May 26, 2025 | 1,711.5 | 1,721.5 | 1,721.5 | 1,729 | 1,703 | 1.87M |
| May 23, 2025 | 1,727.5 | 1,714.5 | 1,714.5 | 1,733 | 1,709 | 2.78M |