2,162.00
+67(+3.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,089.5 | 2,162 | 2,162 | 2,162.5 | 2,074.5 | 627,700 |
| August 15, 2025 | 2,092.5 | 2,095 | 2,095 | 2,098.5 | 2,072 | 294,100 |
| August 14, 2025 | 2,111.5 | 2,085.5 | 2,085.5 | 2,117 | 2,081.5 | 282,400 |
| August 13, 2025 | 2,130 | 2,114.5 | 2,114.5 | 2,132.5 | 2,107 | 290,800 |
| August 12, 2025 | 2,099.5 | 2,119.5 | 2,119.5 | 2,126.5 | 2,079.5 | 425,200 |
| August 08, 2025 | 2,100 | 2,077.5 | 2,077.5 | 2,113.5 | 2,077.5 | 374,000 |
| August 07, 2025 | 2,077.5 | 2,089.5 | 2,089.5 | 2,103.5 | 2,075 | 337,700 |
| August 06, 2025 | 2,030 | 2,088 | 2,088 | 2,097.5 | 2,027.5 | 577,400 |
| August 05, 2025 | 1,995.5 | 2,030.5 | 2,030.5 | 2,038 | 1,973.5 | 666,200 |
| August 04, 2025 | 1,953 | 1,998 | 1,998 | 2,013 | 1,948.5 | 657,400 |
| August 01, 2025 | 1,999.5 | 2,035 | 2,035 | 2,099 | 1,969 | 1.18M |
| July 31, 2025 | 1,986 | 1,996.5 | 1,996.5 | 2,008.5 | 1,979 | 451,800 |
| July 30, 2025 | 1,978.5 | 1,997 | 1,997 | 1,997 | 1,974.5 | 282,900 |
| July 29, 2025 | 1,980 | 1,972.5 | 1,972.5 | 1,993 | 1,954.5 | 345,100 |
| July 28, 2025 | 1,987.5 | 1,995 | 1,995 | 2,010 | 1,986 | 237,000 |
| July 25, 2025 | 2,006 | 1,987.5 | 1,987.5 | 2,017 | 1,986 | 293,300 |
| July 24, 2025 | 1,984 | 2,005 | 2,005 | 2,009 | 1,980 | 416,900 |
| July 23, 2025 | 1,968.5 | 1,984 | 1,984 | 1,984.5 | 1,959.5 | 376,800 |
| July 22, 2025 | 1,946 | 1,961.5 | 1,961.5 | 1,976 | 1,945.5 | 306,400 |
| July 18, 2025 | 1,946 | 1,965.5 | 1,965.5 | 1,969.5 | 1,945 | 450,400 |
| July 17, 2025 | 1,918 | 1,941 | 1,941 | 1,946 | 1,917.5 | 385,600 |
| July 16, 2025 | 1,953 | 1,935.5 | 1,935.5 | 1,956.5 | 1,923 | 473,900 |
| July 15, 2025 | 1,970 | 1,965.5 | 1,965.5 | 1,980.5 | 1,963 | 259,500 |
| July 14, 2025 | 1,970 | 1,962 | 1,962 | 1,976.5 | 1,961 | 252,000 |
| July 11, 2025 | 1,961 | 1,965.5 | 1,965.5 | 1,978.5 | 1,961 | 305,600 |
| July 10, 2025 | 1,946 | 1,958 | 1,958 | 1,958.5 | 1,933 | 475,000 |
| July 09, 2025 | 1,950 | 1,959.5 | 1,959.5 | 1,984 | 1,949.5 | 373,700 |
| July 08, 2025 | 1,943 | 1,949.5 | 1,949.5 | 1,953.5 | 1,926.5 | 337,700 |
| July 07, 2025 | 1,929 | 1,946.5 | 1,946.5 | 1,959.5 | 1,927.5 | 349,700 |
| July 04, 2025 | 1,930.5 | 1,931.5 | 1,931.5 | 1,938.5 | 1,921 | 282,600 |
| July 03, 2025 | 1,936 | 1,927.5 | 1,927.5 | 1,950 | 1,927.5 | 438,200 |
| July 02, 2025 | 1,912 | 1,942 | 1,942 | 1,949 | 1,912 | 481,400 |
| July 01, 2025 | 1,893 | 1,951 | 1,951 | 1,966 | 1,885 | 832,500 |
| June 30, 2025 | 1,919 | 1,893 | 1,893 | 1,919 | 1,881.5 | 523,100 |
| June 27, 2025 | 1,904 | 1,910.5 | 1,910.5 | 1,916 | 1,892 | 490,500 |
| June 26, 2025 | 1,855 | 1,885.5 | 1,885.5 | 1,886 | 1,852 | 419,300 |
| June 25, 2025 | 1,868 | 1,855 | 1,855 | 1,868 | 1,844 | 471,200 |
| June 24, 2025 | 1,926.5 | 1,870 | 1,870 | 1,926.5 | 1,870 | 354,500 |
| June 23, 2025 | 1,928 | 1,912.5 | 1,912.5 | 1,928 | 1,893.5 | 328,600 |
| June 20, 2025 | 1,949.5 | 1,939 | 1,939 | 1,955.5 | 1,927.5 | 734,900 |
| June 19, 2025 | 1,958 | 1,960 | 1,960 | 1,966 | 1,948.5 | 239,700 |
| June 18, 2025 | 1,950.5 | 1,954 | 1,954 | 1,974 | 1,950.5 | 359,900 |
| June 17, 2025 | 1,948.5 | 1,952.5 | 1,952.5 | 1,952.5 | 1,925.5 | 351,500 |
| June 16, 2025 | 1,950 | 1,951 | 1,951 | 1,957 | 1,941 | 313,100 |
| June 13, 2025 | 1,939 | 1,931 | 1,931 | 1,950.5 | 1,925 | 380,300 |
| June 12, 2025 | 1,941 | 1,936 | 1,936 | 1,948.5 | 1,925 | 409,000 |
| June 11, 2025 | 1,919 | 1,950.5 | 1,950.5 | 1,973 | 1,914.5 | 512,400 |
| June 10, 2025 | 1,906 | 1,923 | 1,923 | 1,932 | 1,902 | 438,200 |
| June 09, 2025 | 1,911 | 1,905.5 | 1,905.5 | 1,922 | 1,898 | 394,400 |
| June 06, 2025 | 1,908 | 1,911 | 1,911 | 1,911 | 1,897 | 405,300 |
| June 05, 2025 | 1,929.5 | 1,899.5 | 1,899.5 | 1,941 | 1,896.5 | 569,800 |
| June 04, 2025 | 1,955 | 1,933.5 | 1,933.5 | 1,956.5 | 1,925.5 | 539,800 |
| June 03, 2025 | 1,942.5 | 1,964.5 | 1,964.5 | 1,966.5 | 1,919.5 | 670,200 |
| June 02, 2025 | 1,952 | 1,955 | 1,955 | 1,977 | 1,933.5 | 596,700 |
| May 30, 2025 | 1,970 | 1,977 | 1,977 | 1,993 | 1,957.5 | 838,300 |
| May 29, 2025 | 1,984 | 1,983.5 | 1,983.5 | 1,992 | 1,973 | 334,300 |
| May 28, 2025 | 2,000 | 1,984 | 1,984 | 2,010.5 | 1,982 | 419,400 |
| May 27, 2025 | 1,964.5 | 1,986 | 1,986 | 1,986 | 1,948 | 394,200 |
| May 26, 2025 | 1,995 | 1,955.5 | 1,955.5 | 1,995 | 1,940 | 697,900 |
| May 23, 2025 | 1,971.5 | 1,997.5 | 1,997.5 | 2,003.5 | 1,959.5 | 311,300 |