1,966.00
+182(+10.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,864 | 1,966 | 1,966 | 1,966 | 1,839 | 16.93M |
| August 15, 2025 | 1,790 | 1,784 | 1,784 | 1,803 | 1,778 | 4.12M |
| August 14, 2025 | 1,820 | 1,787 | 1,787 | 1,820 | 1,773.5 | 5.91M |
| August 13, 2025 | 1,857 | 1,829 | 1,829 | 1,865 | 1,823.5 | 6.61M |
| August 12, 2025 | 1,825 | 1,840.5 | 1,840.5 | 1,857.5 | 1,813 | 7.72M |
| August 08, 2025 | 1,780 | 1,801.5 | 1,801.5 | 1,823 | 1,768.5 | 10.53M |
| August 07, 2025 | 1,745.5 | 1,765.5 | 1,765.5 | 1,782 | 1,736.5 | 6.82M |
| August 06, 2025 | 1,749 | 1,749 | 1,749 | 1,767.5 | 1,713 | 12.42M |
| August 05, 2025 | 1,702.5 | 1,728 | 1,728 | 1,759.5 | 1,670 | 13.83M |
| August 04, 2025 | 1,666 | 1,696 | 1,696 | 1,696 | 1,655 | 6.38M |
| August 01, 2025 | 1,680 | 1,689.5 | 1,689.5 | 1,701 | 1,675.5 | 6.32M |
| July 31, 2025 | 1,687.5 | 1,666.5 | 1,666.5 | 1,696.5 | 1,657 | 6.01M |
| July 30, 2025 | 1,666 | 1,678.5 | 1,678.5 | 1,686 | 1,662 | 6.54M |
| July 29, 2025 | 1,670.5 | 1,656 | 1,656 | 1,679 | 1,647.5 | 4.66M |
| July 28, 2025 | 1,655 | 1,684 | 1,684 | 1,686.5 | 1,646 | 7.78M |
| July 25, 2025 | 1,683 | 1,655.5 | 1,655.5 | 1,686 | 1,644 | 8.57M |
| July 24, 2025 | 1,717 | 1,700 | 1,700 | 1,722 | 1,682 | 10.62M |
| July 23, 2025 | 1,663 | 1,698 | 1,698 | 1,717 | 1,656 | 19.34M |
| July 22, 2025 | 1,620 | 1,635 | 1,635 | 1,635 | 1,609.5 | 6.43M |
| July 18, 2025 | 1,646.5 | 1,622.5 | 1,622.5 | 1,651 | 1,619 | 10.09M |
| July 17, 2025 | 1,638 | 1,652.5 | 1,652.5 | 1,652.5 | 1,635 | 8.51M |
| July 16, 2025 | 1,681.5 | 1,653.5 | 1,653.5 | 1,688.5 | 1,647 | 7.26M |
| July 15, 2025 | 1,670 | 1,661 | 1,661 | 1,679 | 1,658.5 | 4.56M |
| July 14, 2025 | 1,674.5 | 1,675 | 1,675 | 1,689 | 1,670.5 | 3.75M |
| July 11, 2025 | 1,682 | 1,666.5 | 1,666.5 | 1,687.5 | 1,659 | 5.96M |
| July 10, 2025 | 1,681 | 1,652 | 1,652 | 1,682 | 1,644.5 | 6.19M |
| July 09, 2025 | 1,675.5 | 1,680 | 1,680 | 1,682 | 1,666 | 5.49M |
| July 08, 2025 | 1,642 | 1,655.5 | 1,655.5 | 1,668.5 | 1,641.5 | 6.02M |
| July 07, 2025 | 1,654 | 1,641.5 | 1,641.5 | 1,658 | 1,633 | 3.64M |
| July 04, 2025 | 1,669.5 | 1,657 | 1,657 | 1,678.5 | 1,648 | 5.69M |
| July 03, 2025 | 1,656.5 | 1,674.5 | 1,674.5 | 1,683 | 1,643 | 8.15M |
| July 02, 2025 | 1,655 | 1,656.5 | 1,656.5 | 1,674.5 | 1,640.5 | 6.81M |
| July 01, 2025 | 1,723.5 | 1,673 | 1,673 | 1,723.5 | 1,669 | 7.66M |
| June 30, 2025 | 1,778.5 | 1,743 | 1,743 | 1,778.5 | 1,733 | 7.06M |
| June 27, 2025 | 1,745 | 1,751.5 | 1,751.5 | 1,766.5 | 1,721.5 | 9.68M |
| June 26, 2025 | 1,696.5 | 1,727 | 1,727 | 1,739 | 1,690.5 | 5.34M |
| June 25, 2025 | 1,705.5 | 1,731 | 1,731 | 1,732.5 | 1,699.5 | 3.97M |
| June 24, 2025 | 1,719.5 | 1,695 | 1,695 | 1,722 | 1,695 | 2.3M |
| June 23, 2025 | 1,708 | 1,698 | 1,698 | 1,709.5 | 1,687.5 | 3.69M |
| June 20, 2025 | 1,711 | 1,696.5 | 1,696.5 | 1,726 | 1,696.5 | 8.34M |
| June 19, 2025 | 1,718.5 | 1,727 | 1,727 | 1,732.5 | 1,714 | 4.02M |
| June 18, 2025 | 1,697 | 1,728 | 1,728 | 1,730.5 | 1,695 | 4.42M |
| June 17, 2025 | 1,699.5 | 1,709.5 | 1,709.5 | 1,712.5 | 1,690.5 | 4.53M |
| June 16, 2025 | 1,715 | 1,702 | 1,702 | 1,723 | 1,697 | 5.14M |
| June 13, 2025 | 1,699.5 | 1,691 | 1,691 | 1,719.5 | 1,664 | 9.66M |
| June 12, 2025 | 1,695 | 1,684 | 1,684 | 1,701 | 1,677 | 4.95M |
| June 11, 2025 | 1,696.5 | 1,702 | 1,702 | 1,707 | 1,692 | 3.72M |
| June 10, 2025 | 1,703 | 1,705 | 1,705 | 1,723 | 1,697.5 | 4.04M |
| June 09, 2025 | 1,702 | 1,701.5 | 1,701.5 | 1,719 | 1,697.5 | 5.39M |
| June 06, 2025 | 1,659 | 1,680 | 1,680 | 1,696 | 1,657 | 8.3M |
| June 05, 2025 | 1,700 | 1,663 | 1,663 | 1,700.5 | 1,618 | 15.98M |
| June 04, 2025 | 1,741.5 | 1,715 | 1,715 | 1,744 | 1,704 | 8.42M |
| June 03, 2025 | 1,801.5 | 1,738 | 1,738 | 1,805.5 | 1,738 | 10.11M |
| June 02, 2025 | 1,823.5 | 1,820 | 1,820 | 1,827 | 1,807 | 4.99M |
| May 30, 2025 | 1,827 | 1,852.5 | 1,852.5 | 1,852.5 | 1,825 | 12.46M |
| May 29, 2025 | 1,826.5 | 1,865.5 | 1,865.5 | 1,869.5 | 1,826.5 | 5.09M |
| May 28, 2025 | 1,827.5 | 1,825 | 1,825 | 1,839.5 | 1,820 | 4.83M |
| May 27, 2025 | 1,791.5 | 1,809.5 | 1,809.5 | 1,809.5 | 1,786.5 | 3.28M |
| May 26, 2025 | 1,787.5 | 1,788.5 | 1,788.5 | 1,797 | 1,773.5 | 3.3M |
| May 23, 2025 | 1,785 | 1,778 | 1,778 | 1,786 | 1,769.5 | 3.8M |