17,125.00
+385(+2.30%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16,900 | 17,125 | 17,125 | 17,375 | 16,855 | 3.97M |
| August 15, 2025 | 16,805 | 16,740 | 16,740 | 16,910 | 16,640 | 2.05M |
| August 14, 2025 | 16,870 | 16,690 | 16,690 | 16,900 | 16,465 | 3.32M |
| August 13, 2025 | 17,350 | 17,000 | 17,000 | 17,525 | 16,980 | 3.77M |
| August 12, 2025 | 16,800 | 17,215 | 17,215 | 17,250 | 16,625 | 3.83M |
| August 08, 2025 | 16,830 | 16,740 | 16,740 | 17,300 | 16,725 | 5.24M |
| August 07, 2025 | 17,200 | 16,740 | 16,740 | 17,210 | 16,205 | 9.41M |
| August 06, 2025 | 17,340 | 17,140 | 17,140 | 18,050 | 16,350 | 14.26M |
| August 05, 2025 | 17,345 | 17,350 | 17,350 | 17,420 | 16,960 | 3.62M |
| August 04, 2025 | 16,700 | 16,945 | 16,945 | 16,950 | 16,565 | 2.77M |
| August 01, 2025 | 17,200 | 17,170 | 17,170 | 17,455 | 17,005 | 3.89M |
| July 31, 2025 | 16,600 | 16,985 | 16,985 | 17,035 | 16,425 | 3.68M |
| July 30, 2025 | 16,000 | 16,600 | 16,600 | 16,640 | 15,910 | 4.86M |
| July 29, 2025 | 15,665 | 15,870 | 15,870 | 15,870 | 15,555 | 1.88M |
| July 28, 2025 | 15,985 | 15,780 | 15,780 | 16,000 | 15,620 | 2.84M |
| July 25, 2025 | 15,940 | 16,115 | 16,115 | 16,130 | 15,810 | 3.37M |
| July 24, 2025 | 15,950 | 15,860 | 15,860 | 16,025 | 15,600 | 4.98M |
| July 23, 2025 | 16,170 | 15,545 | 15,545 | 16,230 | 15,380 | 6.22M |
| July 22, 2025 | 15,595 | 16,135 | 16,135 | 16,145 | 15,580 | 5.05M |
| July 18, 2025 | 15,595 | 15,410 | 15,410 | 15,730 | 15,360 | 2.69M |
| July 17, 2025 | 15,495 | 15,675 | 15,675 | 15,745 | 15,270 | 3.45M |
| July 16, 2025 | 15,295 | 15,680 | 15,680 | 15,800 | 15,205 | 4.1M |
| July 15, 2025 | 15,335 | 15,295 | 15,295 | 15,620 | 15,140 | 4.25M |
| July 14, 2025 | 14,600 | 15,035 | 15,035 | 15,200 | 14,510 | 4.56M |
| July 11, 2025 | 14,895 | 14,510 | 14,510 | 14,945 | 14,510 | 2.18M |
| July 10, 2025 | 14,890 | 14,895 | 14,895 | 14,915 | 14,605 | 2.49M |
| July 09, 2025 | 15,070 | 14,800 | 14,800 | 15,090 | 14,670 | 2.41M |
| July 08, 2025 | 14,960 | 15,055 | 15,055 | 15,125 | 14,805 | 2.53M |
| July 07, 2025 | 14,575 | 14,960 | 14,960 | 15,095 | 14,500 | 3.79M |
| July 04, 2025 | 14,990 | 14,705 | 14,705 | 15,030 | 14,485 | 3.53M |
| July 03, 2025 | 15,020 | 14,910 | 14,910 | 15,080 | 14,740 | 2.93M |
| July 02, 2025 | 15,330 | 15,010 | 15,010 | 15,395 | 14,925 | 4.95M |
| July 01, 2025 | 15,680 | 15,730 | 15,730 | 15,965 | 15,640 | 3.93M |
| June 30, 2025 | 16,245 | 15,640 | 15,640 | 16,360 | 15,405 | 5.81M |
| June 27, 2025 | 15,495 | 15,935 | 15,935 | 16,145 | 15,430 | 7.49M |
| June 26, 2025 | 15,305 | 15,190 | 15,190 | 15,445 | 15,000 | 4.51M |
| June 25, 2025 | 15,410 | 15,190 | 15,190 | 15,535 | 15,065 | 3.56M |
| June 24, 2025 | 15,350 | 15,390 | 15,390 | 15,575 | 15,275 | 4.38M |
| June 23, 2025 | 15,730 | 15,450 | 15,450 | 16,220 | 15,360 | 8.79M |
| June 20, 2025 | 15,770 | 15,400 | 15,400 | 15,795 | 15,390 | 4.38M |
| June 19, 2025 | 15,790 | 15,885 | 15,885 | 16,050 | 15,660 | 4.84M |
| June 18, 2025 | 16,050 | 15,750 | 15,750 | 16,140 | 15,710 | 4.88M |
| June 17, 2025 | 15,940 | 16,050 | 16,050 | 16,125 | 15,665 | 6.13M |
| June 16, 2025 | 15,715 | 15,855 | 15,855 | 15,940 | 15,460 | 6.47M |
| June 13, 2025 | 14,875 | 15,315 | 15,315 | 15,375 | 14,700 | 6.6M |
| June 12, 2025 | 14,720 | 15,015 | 15,015 | 15,035 | 14,610 | 5.76M |
| June 11, 2025 | 14,855 | 14,555 | 14,555 | 14,955 | 14,525 | 6.94M |
| June 10, 2025 | 15,700 | 15,325 | 15,325 | 15,780 | 15,270 | 4.42M |
| June 09, 2025 | 15,730 | 15,635 | 15,635 | 15,735 | 15,390 | 6.08M |
| June 06, 2025 | 15,210 | 15,550 | 15,550 | 15,710 | 15,105 | 8.12M |
| June 05, 2025 | 15,890 | 15,195 | 15,195 | 15,895 | 15,020 | 10.26M |
| June 04, 2025 | 15,580 | 15,920 | 15,920 | 16,065 | 15,250 | 9.41M |
| June 03, 2025 | 15,195 | 15,280 | 15,280 | 15,620 | 14,945 | 11.5M |
| June 02, 2025 | 13,945 | 14,405 | 14,405 | 14,435 | 13,800 | 5.81M |
| May 30, 2025 | 13,850 | 13,985 | 13,985 | 14,095 | 13,850 | 11.17M |
| May 29, 2025 | 14,130 | 14,025 | 14,025 | 14,195 | 13,855 | 4.63M |
| May 28, 2025 | 14,390 | 14,000 | 14,000 | 14,745 | 13,955 | 8.14M |
| May 27, 2025 | 13,895 | 14,175 | 14,175 | 14,175 | 13,825 | 4.22M |
| May 26, 2025 | 14,030 | 13,845 | 13,845 | 14,145 | 13,740 | 4.48M |
| May 23, 2025 | 13,845 | 13,790 | 13,790 | 14,180 | 13,740 | 7.71M |