2,088.00
+11(+0.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,078.5 | 2,088 | 2,088 | 2,095 | 2,077 | 647,900 |
| August 21, 2025 | 2,073.5 | 2,077 | 2,077 | 2,079.5 | 2,055.5 | 502,800 |
| August 20, 2025 | 2,091 | 2,073.5 | 2,073.5 | 2,097.5 | 2,073.5 | 614,500 |
| August 19, 2025 | 2,052 | 2,075.5 | 2,075.5 | 2,083.5 | 2,048.5 | 722,300 |
| August 18, 2025 | 2,044.5 | 2,052 | 2,052 | 2,061.5 | 2,043.5 | 785,900 |
| August 15, 2025 | 2,026 | 2,035.5 | 2,035.5 | 2,037 | 2,023.5 | 1.12M |
| August 14, 2025 | 2,044 | 2,021.5 | 2,021.5 | 2,053 | 2,017 | 796,000 |
| August 13, 2025 | 2,030 | 2,044 | 2,044 | 2,055.5 | 2,030 | 932,200 |
| August 12, 2025 | 2,014 | 2,029 | 2,029 | 2,030.5 | 2,012 | 1.11M |
| August 08, 2025 | 1,990 | 2,012 | 2,012 | 2,031 | 1,990 | 977,500 |
| August 07, 2025 | 1,991 | 1,987.5 | 1,987.5 | 2,006 | 1,981.5 | 881,900 |
| August 06, 2025 | 1,959 | 1,991.5 | 1,991.5 | 2,008 | 1,956.5 | 1.52M |
| August 05, 2025 | 1,944.5 | 1,950 | 1,950 | 1,959 | 1,935 | 1.19M |
| August 04, 2025 | 1,911 | 1,934.5 | 1,934.5 | 1,940.5 | 1,904 | 1.31M |
| August 01, 2025 | 1,937 | 1,971 | 1,971 | 1,985 | 1,923 | 2.31M |
| July 31, 2025 | 1,930 | 1,937 | 1,937 | 1,953 | 1,925 | 2.44M |
| July 30, 2025 | 1,967.5 | 1,951 | 1,951 | 1,986 | 1,932 | 3.03M |
| July 29, 2025 | 1,866.5 | 1,934 | 1,934 | 1,968 | 1,815 | 3.16M |
| July 28, 2025 | 1,870.5 | 1,881.5 | 1,881.5 | 1,891 | 1,869.5 | 1.15M |
| July 25, 2025 | 1,896 | 1,868 | 1,868 | 1,896 | 1,867 | 1.2M |
| July 24, 2025 | 1,900 | 1,912.5 | 1,912.5 | 1,918.5 | 1,893.5 | 1.03M |
| July 23, 2025 | 1,852 | 1,899 | 1,899 | 1,920.5 | 1,852 | 2.07M |
| July 22, 2025 | 1,800 | 1,810.5 | 1,810.5 | 1,822 | 1,800 | 874,200 |
| July 18, 2025 | 1,828 | 1,814 | 1,814 | 1,829 | 1,807.5 | 1.01M |
| July 17, 2025 | 1,800 | 1,822 | 1,822 | 1,827.5 | 1,800 | 842,500 |
| July 16, 2025 | 1,810 | 1,812.5 | 1,812.5 | 1,829 | 1,801.5 | 1.09M |
| July 15, 2025 | 1,806.5 | 1,801.5 | 1,801.5 | 1,817.5 | 1,799.5 | 893,700 |
| July 14, 2025 | 1,800 | 1,806.5 | 1,806.5 | 1,810 | 1,793 | 757,400 |
| July 11, 2025 | 1,793.5 | 1,803 | 1,803 | 1,806 | 1,786.5 | 1.06M |
| July 10, 2025 | 1,775.5 | 1,779.5 | 1,779.5 | 1,791.5 | 1,773 | 1.05M |
| July 09, 2025 | 1,781.5 | 1,782 | 1,782 | 1,800 | 1,778 | 1.1M |
| July 08, 2025 | 1,747 | 1,762 | 1,762 | 1,778 | 1,745 | 1.15M |
| July 07, 2025 | 1,769 | 1,744.5 | 1,744.5 | 1,770 | 1,739.5 | 746,100 |
| July 04, 2025 | 1,782 | 1,769 | 1,769 | 1,785 | 1,761.5 | 974,900 |
| July 03, 2025 | 1,750 | 1,782 | 1,782 | 1,782 | 1,747 | 1.01M |
| July 02, 2025 | 1,721.5 | 1,739 | 1,739 | 1,749 | 1,719 | 848,400 |
| July 01, 2025 | 1,718.5 | 1,733 | 1,733 | 1,740 | 1,717 | 875,800 |
| June 30, 2025 | 1,727.5 | 1,724.5 | 1,724.5 | 1,740 | 1,721.5 | 977,800 |
| June 27, 2025 | 1,735.5 | 1,723.5 | 1,723.5 | 1,738.5 | 1,720 | 1.01M |
| June 26, 2025 | 1,707 | 1,715 | 1,715 | 1,725.5 | 1,705 | 1.01M |
| June 25, 2025 | 1,721 | 1,717 | 1,717 | 1,729 | 1,703 | 1.05M |
| June 24, 2025 | 1,778 | 1,739 | 1,739 | 1,779 | 1,737 | 616,800 |
| June 23, 2025 | 1,753 | 1,746.5 | 1,746.5 | 1,753 | 1,733.5 | 798,800 |
| June 20, 2025 | 1,766.5 | 1,755 | 1,755 | 1,775 | 1,755 | 1.3M |
| June 19, 2025 | 1,774 | 1,766.5 | 1,766.5 | 1,776 | 1,760.5 | 768,600 |
| June 18, 2025 | 1,743 | 1,774 | 1,774 | 1,779 | 1,743 | 755,000 |
| June 17, 2025 | 1,750.5 | 1,750 | 1,750 | 1,761.5 | 1,746 | 727,000 |
| June 16, 2025 | 1,735.5 | 1,750.5 | 1,750.5 | 1,753 | 1,735.5 | 949,800 |
| June 13, 2025 | 1,750.5 | 1,735 | 1,735 | 1,755.5 | 1,730 | 900,700 |
| June 12, 2025 | 1,780 | 1,766.5 | 1,766.5 | 1,788 | 1,757 | 789,100 |
| June 11, 2025 | 1,780 | 1,783.5 | 1,783.5 | 1,796 | 1,779 | 872,000 |
| June 10, 2025 | 1,772 | 1,770 | 1,770 | 1,786.5 | 1,755 | 1.18M |
| June 09, 2025 | 1,772.5 | 1,762.5 | 1,762.5 | 1,779 | 1,753 | 870,300 |
| June 06, 2025 | 1,762 | 1,754 | 1,754 | 1,770 | 1,750 | 646,100 |
| June 05, 2025 | 1,769 | 1,756.5 | 1,756.5 | 1,775 | 1,750.5 | 1.43M |
| June 04, 2025 | 1,801.5 | 1,790.5 | 1,790.5 | 1,811 | 1,790.5 | 1.11M |
| June 03, 2025 | 1,788.5 | 1,794.5 | 1,794.5 | 1,805.5 | 1,780 | 1.08M |
| June 02, 2025 | 1,810.5 | 1,794.5 | 1,794.5 | 1,820 | 1,781 | 1.45M |
| May 30, 2025 | 1,828 | 1,827.5 | 1,827.5 | 1,851.5 | 1,814.5 | 4.09M |
| May 29, 2025 | 1,741 | 1,765.5 | 1,765.5 | 1,768 | 1,741 | 712,100 |