1,995.00
+10(+0.50%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,985 | 1,995 | 1,995 | 2,002 | 1,980.5 | 1.36M |
| August 21, 2025 | 1,990 | 1,985 | 1,985 | 1,996 | 1,978.5 | 1.47M |
| August 20, 2025 | 1,990 | 2,004 | 2,004 | 2,007 | 1,978.5 | 2.52M |
| August 19, 2025 | 1,948 | 1,970 | 1,970 | 1,978.5 | 1,943.5 | 2.13M |
| August 18, 2025 | 1,942.5 | 1,958 | 1,958 | 1,963.5 | 1,941.5 | 1.75M |
| August 15, 2025 | 1,927 | 1,938.5 | 1,938.5 | 1,947 | 1,925 | 1.72M |
| August 14, 2025 | 1,941.5 | 1,922 | 1,922 | 1,947 | 1,918.5 | 1.89M |
| August 13, 2025 | 1,956 | 1,941.5 | 1,941.5 | 1,976.5 | 1,938 | 2.38M |
| August 12, 2025 | 1,936.5 | 1,945 | 1,945 | 1,958.5 | 1,924 | 2.71M |
| August 08, 2025 | 1,920 | 1,917 | 1,917 | 1,933.5 | 1,898 | 3.93M |
| August 07, 2025 | 1,955 | 1,920 | 1,920 | 1,988 | 1,914.5 | 4.54M |
| August 06, 2025 | 1,942.5 | 1,955 | 1,955 | 1,961 | 1,941 | 2.24M |
| August 05, 2025 | 1,935 | 1,930 | 1,930 | 1,948 | 1,930 | 1.69M |
| August 04, 2025 | 1,926 | 1,937 | 1,937 | 1,940 | 1,918 | 1.32M |
| August 01, 2025 | 1,952 | 1,960 | 1,960 | 1,969 | 1,945.5 | 1.85M |
| July 31, 2025 | 1,948 | 1,947.5 | 1,947.5 | 1,957 | 1,937.5 | 3.07M |
| July 30, 2025 | 1,922 | 1,948 | 1,948 | 1,949 | 1,917.5 | 1.61M |
| July 29, 2025 | 1,937.5 | 1,932 | 1,932 | 1,993.5 | 1,923 | 3.53M |
| July 28, 2025 | 1,930.5 | 1,952.5 | 1,952.5 | 1,972 | 1,928.5 | 2.46M |
| July 25, 2025 | 1,981.5 | 1,932 | 1,932 | 1,987 | 1,927.5 | 3.52M |
| July 24, 2025 | 2,007.5 | 2,008.5 | 2,008.5 | 2,026 | 2,002.5 | 3.62M |
| July 23, 2025 | 2,000 | 1,991.5 | 1,991.5 | 2,058 | 1,989 | 6.5M |
| July 22, 2025 | 1,957 | 1,970 | 1,970 | 1,979 | 1,950 | 2.7M |
| July 18, 2025 | 1,951 | 1,952 | 1,952 | 1,958.5 | 1,942 | 2.07M |
| July 17, 2025 | 1,920 | 1,959 | 1,959 | 1,969.5 | 1,913.5 | 3.17M |
| July 16, 2025 | 1,966.5 | 1,928 | 1,928 | 1,982 | 1,928 | 2.44M |
| July 15, 2025 | 1,936 | 1,949.5 | 1,949.5 | 1,956.5 | 1,927.5 | 3.13M |
| July 14, 2025 | 1,918 | 1,936.5 | 1,936.5 | 1,938 | 1,909 | 2.17M |
| July 11, 2025 | 1,958 | 1,923.5 | 1,923.5 | 1,978.5 | 1,923.5 | 4.12M |
| July 10, 2025 | 1,948.5 | 1,933 | 1,933 | 1,956 | 1,931 | 4.65M |
| July 09, 2025 | 1,897 | 1,934.5 | 1,934.5 | 1,934.5 | 1,889 | 5.13M |
| July 08, 2025 | 1,847 | 1,866.5 | 1,866.5 | 1,876 | 1,846 | 3.52M |
| July 07, 2025 | 1,858 | 1,847 | 1,847 | 1,879.5 | 1,840.5 | 2.99M |
| July 04, 2025 | 1,888 | 1,854.5 | 1,854.5 | 1,907 | 1,854.5 | 2.88M |
| July 03, 2025 | 1,838.5 | 1,872 | 1,872 | 1,876 | 1,835.5 | 3.63M |
| July 02, 2025 | 1,810 | 1,837.5 | 1,837.5 | 1,846.5 | 1,809.5 | 3.29M |
| July 01, 2025 | 1,830 | 1,831.5 | 1,831.5 | 1,837 | 1,816.5 | 2.64M |
| June 30, 2025 | 1,829 | 1,830.5 | 1,830.5 | 1,839.5 | 1,821.5 | 3.33M |
| June 27, 2025 | 1,810.5 | 1,820 | 1,820 | 1,835 | 1,806.5 | 4.13M |
| June 26, 2025 | 1,807.5 | 1,797.5 | 1,797.5 | 1,820 | 1,784.5 | 2.91M |
| June 25, 2025 | 1,806 | 1,817.5 | 1,817.5 | 1,818 | 1,788 | 2.78M |
| June 24, 2025 | 1,820 | 1,800 | 1,800 | 1,820 | 1,797 | 976,800 |
| June 23, 2025 | 1,813 | 1,800.5 | 1,800.5 | 1,817.5 | 1,785 | 1.98M |
| June 20, 2025 | 1,840 | 1,816 | 1,816 | 1,852 | 1,815 | 3.72M |
| June 19, 2025 | 1,839 | 1,840 | 1,840 | 1,846 | 1,817.5 | 2.19M |
| June 18, 2025 | 1,807 | 1,845 | 1,845 | 1,857.5 | 1,805 | 8.16M |
| June 17, 2025 | 1,800.5 | 1,807 | 1,807 | 1,815 | 1,798 | 9.04M |
| June 16, 2025 | 1,809 | 1,803.5 | 1,803.5 | 1,822.5 | 1,796.5 | 2.52M |
| June 13, 2025 | 1,815 | 1,796 | 1,796 | 1,818.5 | 1,785 | 4.22M |
| June 12, 2025 | 1,833.5 | 1,824 | 1,824 | 1,838.5 | 1,816.5 | 3.91M |
| June 11, 2025 | 1,844 | 1,850 | 1,850 | 1,886 | 1,836.5 | 11.8M |
| June 10, 2025 | 1,832.5 | 1,835 | 1,835 | 1,836.5 | 1,815 | 7.92M |
| June 09, 2025 | 1,813 | 1,802 | 1,802 | 1,819 | 1,798 | 2.64M |
| June 06, 2025 | 1,819 | 1,821.5 | 1,821.5 | 1,851 | 1,809.5 | 2.42M |
| June 05, 2025 | 1,886 | 1,837 | 1,837 | 1,886 | 1,831.5 | 2.62M |
| June 04, 2025 | 1,906 | 1,887 | 1,887 | 1,912.5 | 1,886.5 | 2.04M |
| June 03, 2025 | 1,913.5 | 1,893.5 | 1,893.5 | 1,913.5 | 1,886.5 | 2.3M |
| June 02, 2025 | 1,946 | 1,914 | 1,914 | 1,956 | 1,906.5 | 2.19M |
| May 30, 2025 | 1,916.5 | 1,959.5 | 1,959.5 | 1,964.5 | 1,906 | 6.37M |
| May 29, 2025 | 1,938.5 | 1,956.5 | 1,956.5 | 1,968.5 | 1,936.5 | 1.85M |