1,761.50
+24(+1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,762 | 1,761.5 | 1,761.5 | 1,782 | 1,742.5 | 4.46M |
| August 15, 2025 | 1,760 | 1,737.5 | 1,737.5 | 1,767.5 | 1,731.5 | 5.07M |
| August 14, 2025 | 1,765.5 | 1,759 | 1,759 | 1,791.5 | 1,755.5 | 5M |
| August 13, 2025 | 1,718 | 1,778.5 | 1,778.5 | 1,794.5 | 1,717 | 7.12M |
| August 12, 2025 | 1,665 | 1,718 | 1,718 | 1,751.5 | 1,648.5 | 12.5M |
| August 08, 2025 | 1,822.5 | 1,824.5 | 1,824.5 | 1,834 | 1,809 | 5.9M |
| August 07, 2025 | 1,792.5 | 1,791.5 | 1,791.5 | 1,810 | 1,788 | 4.02M |
| August 06, 2025 | 1,801 | 1,812 | 1,812 | 1,831 | 1,798 | 2.8M |
| August 05, 2025 | 1,789 | 1,796 | 1,796 | 1,803.5 | 1,780.5 | 2.96M |
| August 04, 2025 | 1,784.5 | 1,791 | 1,791 | 1,806 | 1,771 | 3.77M |
| August 01, 2025 | 1,813.5 | 1,824.5 | 1,824.5 | 1,844.5 | 1,812.5 | 2.99M |
| July 31, 2025 | 1,808.5 | 1,811.5 | 1,811.5 | 1,821 | 1,804 | 3.42M |
| July 30, 2025 | 1,800.5 | 1,808.5 | 1,808.5 | 1,816 | 1,794.5 | 2.85M |
| July 29, 2025 | 1,817 | 1,809.5 | 1,809.5 | 1,823.5 | 1,803 | 3.04M |
| July 28, 2025 | 1,820 | 1,823.5 | 1,823.5 | 1,833.5 | 1,800 | 3.61M |
| July 25, 2025 | 1,801.5 | 1,787.5 | 1,787.5 | 1,805 | 1,784 | 2.4M |
| July 24, 2025 | 1,790 | 1,817 | 1,817 | 1,831.5 | 1,788.5 | 5.42M |
| July 23, 2025 | 1,700.5 | 1,775 | 1,775 | 1,777 | 1,698.5 | 5.93M |
| July 22, 2025 | 1,682 | 1,675 | 1,675 | 1,694 | 1,657.5 | 4.57M |
| July 18, 2025 | 1,726 | 1,721 | 1,721 | 1,734 | 1,710.5 | 3.11M |
| July 17, 2025 | 1,681.5 | 1,719 | 1,719 | 1,725.5 | 1,676.5 | 3.45M |
| July 16, 2025 | 1,679 | 1,677 | 1,677 | 1,687.5 | 1,663 | 2.72M |
| July 15, 2025 | 1,669.5 | 1,663 | 1,663 | 1,671.5 | 1,650.5 | 3.18M |
| July 14, 2025 | 1,684 | 1,675 | 1,675 | 1,691 | 1,668 | 2.71M |
| July 11, 2025 | 1,707 | 1,706.5 | 1,706.5 | 1,714 | 1,681 | 4.04M |
| July 10, 2025 | 1,684.5 | 1,676 | 1,676 | 1,691.5 | 1,665 | 4.78M |
| July 09, 2025 | 1,688 | 1,696.5 | 1,696.5 | 1,710 | 1,678.5 | 5.25M |
| July 08, 2025 | 1,631.5 | 1,661 | 1,661 | 1,667 | 1,630.5 | 4.22M |
| July 07, 2025 | 1,660 | 1,635.5 | 1,635.5 | 1,663.5 | 1,635.5 | 2.85M |
| July 04, 2025 | 1,688 | 1,673 | 1,673 | 1,695 | 1,667 | 2.41M |
| July 03, 2025 | 1,693 | 1,688.5 | 1,688.5 | 1,702.5 | 1,658.5 | 6.4M |
| July 02, 2025 | 1,705 | 1,710.5 | 1,710.5 | 1,728.5 | 1,693.5 | 6.21M |
| July 01, 2025 | 1,710 | 1,706.5 | 1,706.5 | 1,733.5 | 1,700.5 | 5.8M |
| June 30, 2025 | 1,660 | 1,715 | 1,715 | 1,749.5 | 1,659 | 14.16M |
| June 27, 2025 | 1,669 | 1,624 | 1,624 | 1,676.5 | 1,605.5 | 11.3M |
| June 26, 2025 | 1,688.5 | 1,661 | 1,661 | 1,694.5 | 1,657 | 8.51M |
| June 25, 2025 | 1,830 | 1,691.5 | 1,691.5 | 1,836 | 1,670.5 | 21.04M |
| June 24, 2025 | 1,919 | 1,892 | 1,892 | 1,947 | 1,891 | 3.67M |
| June 23, 2025 | 1,883.5 | 1,893 | 1,893 | 1,895.5 | 1,859 | 1.56M |
| June 20, 2025 | 1,882 | 1,873 | 1,873 | 1,886.5 | 1,866.5 | 4.2M |
| June 19, 2025 | 1,910 | 1,882 | 1,882 | 1,919.5 | 1,880 | 2.49M |
| June 18, 2025 | 1,900 | 1,923 | 1,923 | 1,928.5 | 1,896 | 3.66M |
| June 17, 2025 | 1,900 | 1,902.5 | 1,902.5 | 1,914.5 | 1,894 | 2.12M |
| June 16, 2025 | 1,916 | 1,909 | 1,909 | 1,927.5 | 1,893.5 | 1.97M |
| June 13, 2025 | 1,925 | 1,900 | 1,900 | 1,926.5 | 1,884.5 | 4.06M |
| June 12, 2025 | 1,916 | 1,914.5 | 1,914.5 | 1,931.5 | 1,904 | 2.59M |
| June 11, 2025 | 1,950 | 1,937.5 | 1,937.5 | 1,960 | 1,933 | 2.75M |
| June 10, 2025 | 1,938 | 1,932.5 | 1,932.5 | 1,940.5 | 1,919 | 2.28M |
| June 09, 2025 | 1,942 | 1,915.5 | 1,915.5 | 1,960 | 1,909.5 | 2.9M |
| June 06, 2025 | 1,910 | 1,950 | 1,950 | 1,951.5 | 1,899.5 | 3.82M |
| June 05, 2025 | 1,900 | 1,920 | 1,920 | 1,924.5 | 1,896 | 3.22M |
| June 04, 2025 | 1,904 | 1,906.5 | 1,906.5 | 1,949 | 1,892 | 6.87M |
| June 03, 2025 | 1,841.5 | 1,872.5 | 1,872.5 | 1,881.5 | 1,839.5 | 3.64M |
| June 02, 2025 | 1,820 | 1,840 | 1,840 | 1,840 | 1,813.5 | 3.49M |
| May 30, 2025 | 1,834 | 1,855 | 1,855 | 1,871 | 1,833.5 | 9M |
| May 29, 2025 | 1,823 | 1,856 | 1,856 | 1,869 | 1,821 | 4M |
| May 28, 2025 | 1,824 | 1,823 | 1,823 | 1,832.5 | 1,808.5 | 5.15M |
| May 27, 2025 | 1,795.5 | 1,792.5 | 1,792.5 | 1,804 | 1,787.5 | 2.17M |
| May 26, 2025 | 1,802 | 1,800.5 | 1,800.5 | 1,818 | 1,792 | 2.27M |
| May 23, 2025 | 1,826.5 | 1,812 | 1,812 | 1,838 | 1,805.5 | 2.46M |