1,984.00
+52(+2.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,956 | 1,984 | 1,984 | 2,003 | 1,939 | 335,600 |
| August 15, 2025 | 1,920 | 1,932 | 1,932 | 1,935 | 1,900 | 226,600 |
| August 14, 2025 | 1,868 | 1,898 | 1,898 | 1,898 | 1,863 | 255,600 |
| August 13, 2025 | 1,874 | 1,871 | 1,871 | 1,888 | 1,861 | 254,500 |
| August 12, 2025 | 1,845 | 1,847 | 1,847 | 1,863 | 1,840 | 310,400 |
| August 08, 2025 | 1,789 | 1,842 | 1,842 | 1,842 | 1,785 | 258,100 |
| August 07, 2025 | 1,780 | 1,776 | 1,776 | 1,793 | 1,772 | 245,100 |
| August 06, 2025 | 1,731 | 1,758 | 1,758 | 1,763 | 1,729 | 154,900 |
| August 05, 2025 | 1,715 | 1,723 | 1,723 | 1,738 | 1,703 | 139,100 |
| August 04, 2025 | 1,662 | 1,715 | 1,715 | 1,717 | 1,659 | 157,500 |
| August 01, 2025 | 1,709 | 1,696 | 1,696 | 1,726 | 1,696 | 179,400 |
| July 31, 2025 | 1,699 | 1,677 | 1,677 | 1,712 | 1,657 | 420,700 |
| July 30, 2025 | 1,781 | 1,710 | 1,710 | 1,811 | 1,616 | 355,800 |
| July 29, 2025 | 1,785 | 1,782 | 1,782 | 1,805 | 1,779 | 126,000 |
| July 28, 2025 | 1,805 | 1,790 | 1,790 | 1,817 | 1,788 | 149,100 |
| July 25, 2025 | 1,838 | 1,809 | 1,809 | 1,838 | 1,809 | 168,600 |
| July 24, 2025 | 1,843 | 1,842 | 1,842 | 1,859 | 1,826 | 305,100 |
| July 23, 2025 | 1,753 | 1,814 | 1,814 | 1,829 | 1,740 | 414,600 |
| July 22, 2025 | 1,724 | 1,713 | 1,713 | 1,738 | 1,710 | 89,300 |
| July 18, 2025 | 1,732 | 1,730 | 1,730 | 1,745 | 1,723 | 113,800 |
| July 17, 2025 | 1,706 | 1,729 | 1,729 | 1,737 | 1,706 | 120,000 |
| July 16, 2025 | 1,733 | 1,724 | 1,724 | 1,738 | 1,717 | 108,200 |
| July 15, 2025 | 1,741 | 1,738 | 1,738 | 1,748 | 1,730 | 105,300 |
| July 14, 2025 | 1,735 | 1,742 | 1,742 | 1,751 | 1,733 | 142,000 |
| July 11, 2025 | 1,720 | 1,731 | 1,731 | 1,739 | 1,711 | 195,200 |
| July 10, 2025 | 1,703 | 1,698 | 1,698 | 1,703 | 1,681 | 259,800 |
| July 09, 2025 | 1,685 | 1,705 | 1,705 | 1,712 | 1,680 | 221,400 |
| July 08, 2025 | 1,660 | 1,671 | 1,671 | 1,678 | 1,658 | 166,900 |
| July 07, 2025 | 1,688 | 1,662 | 1,662 | 1,690 | 1,660 | 96,100 |
| July 04, 2025 | 1,710 | 1,690 | 1,690 | 1,715 | 1,690 | 87,700 |
| July 03, 2025 | 1,680 | 1,705 | 1,705 | 1,709 | 1,670 | 192,000 |
| July 02, 2025 | 1,691 | 1,681 | 1,681 | 1,701 | 1,681 | 122,900 |
| July 01, 2025 | 1,678 | 1,691 | 1,691 | 1,692 | 1,665 | 168,200 |
| June 30, 2025 | 1,710 | 1,681 | 1,681 | 1,710 | 1,681 | 139,500 |
| June 27, 2025 | 1,706 | 1,705 | 1,705 | 1,711 | 1,687 | 134,000 |
| June 26, 2025 | 1,680 | 1,690 | 1,690 | 1,690 | 1,673 | 95,700 |
| June 25, 2025 | 1,675 | 1,680 | 1,680 | 1,686 | 1,662 | 136,000 |
| June 24, 2025 | 1,687 | 1,662 | 1,662 | 1,687 | 1,653 | 122,200 |
| June 23, 2025 | 1,653 | 1,669 | 1,669 | 1,669 | 1,649 | 139,000 |
| June 20, 2025 | 1,694 | 1,667 | 1,667 | 1,712 | 1,667 | 452,900 |
| June 19, 2025 | 1,704 | 1,694 | 1,694 | 1,704 | 1,671 | 96,100 |
| June 18, 2025 | 1,687 | 1,703 | 1,703 | 1,712 | 1,685 | 129,800 |
| June 17, 2025 | 1,683 | 1,694 | 1,694 | 1,697 | 1,682 | 110,300 |
| June 16, 2025 | 1,695 | 1,694 | 1,694 | 1,709 | 1,688 | 121,500 |
| June 13, 2025 | 1,691 | 1,686 | 1,686 | 1,691 | 1,673 | 149,200 |
| June 12, 2025 | 1,708 | 1,711 | 1,711 | 1,715 | 1,695 | 125,800 |
| June 11, 2025 | 1,715 | 1,715 | 1,715 | 1,724 | 1,709 | 123,100 |
| June 10, 2025 | 1,733 | 1,709 | 1,709 | 1,735 | 1,709 | 232,300 |
| June 09, 2025 | 1,752 | 1,739 | 1,739 | 1,755 | 1,738 | 81,100 |
| June 06, 2025 | 1,746 | 1,740 | 1,740 | 1,751 | 1,733 | 91,700 |
| June 05, 2025 | 1,752 | 1,737 | 1,737 | 1,754 | 1,731 | 153,900 |
| June 04, 2025 | 1,773 | 1,765 | 1,765 | 1,773 | 1,761 | 130,900 |
| June 03, 2025 | 1,772 | 1,773 | 1,773 | 1,787 | 1,761 | 212,600 |
| June 02, 2025 | 1,826 | 1,781 | 1,781 | 1,826 | 1,776 | 214,800 |
| May 30, 2025 | 1,836 | 1,852 | 1,852 | 1,865 | 1,829 | 274,600 |
| May 29, 2025 | 1,815 | 1,845 | 1,845 | 1,861 | 1,813 | 220,300 |
| May 28, 2025 | 1,833 | 1,815 | 1,815 | 1,835 | 1,815 | 139,700 |
| May 27, 2025 | 1,821 | 1,816 | 1,816 | 1,833 | 1,803 | 124,300 |
| May 26, 2025 | 1,830 | 1,825 | 1,825 | 1,832 | 1,810 | 131,800 |
| May 23, 2025 | 1,835 | 1,830 | 1,830 | 1,839 | 1,820 | 139,100 |