1,828.00
+65(+3.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 1,768 | 1,828 | 1,828 | 1,835 | 1,767 | 69,800 |
| August 21, 2025 | 1,762 | 1,763 | 1,763 | 1,771 | 1,746 | 31,900 |
| August 20, 2025 | 1,706 | 1,763 | 1,763 | 1,773 | 1,701 | 51,000 |
| August 19, 2025 | 1,744 | 1,709 | 1,709 | 1,744 | 1,709 | 25,100 |
| August 18, 2025 | 1,753 | 1,744 | 1,744 | 1,753 | 1,732 | 43,500 |
| August 15, 2025 | 1,716 | 1,754 | 1,754 | 1,757 | 1,716 | 47,200 |
| August 14, 2025 | 1,670 | 1,705 | 1,705 | 1,708 | 1,665 | 39,900 |
| August 13, 2025 | 1,667 | 1,677 | 1,677 | 1,677 | 1,656 | 24,400 |
| August 12, 2025 | 1,648 | 1,667 | 1,667 | 1,677 | 1,645 | 65,800 |
| August 08, 2025 | 1,659 | 1,648 | 1,648 | 1,659 | 1,644 | 57,800 |
| August 07, 2025 | 1,652 | 1,650 | 1,650 | 1,663 | 1,648 | 31,200 |
| August 06, 2025 | 1,639 | 1,650 | 1,650 | 1,654 | 1,634 | 29,900 |
| August 05, 2025 | 1,645 | 1,630 | 1,630 | 1,645 | 1,630 | 19,900 |
| August 04, 2025 | 1,620 | 1,630 | 1,630 | 1,632 | 1,610 | 50,300 |
| August 01, 2025 | 1,654 | 1,660 | 1,660 | 1,677 | 1,649 | 26,700 |
| July 31, 2025 | 1,633 | 1,651 | 1,651 | 1,651 | 1,624 | 24,300 |
| July 30, 2025 | 1,620 | 1,622 | 1,622 | 1,633 | 1,606 | 66,600 |
| July 29, 2025 | 1,667 | 1,671 | 1,671 | 1,676 | 1,658 | 39,100 |
| July 28, 2025 | 1,707 | 1,674 | 1,674 | 1,716 | 1,662 | 57,700 |
| July 25, 2025 | 1,702 | 1,696 | 1,696 | 1,710 | 1,690 | 48,500 |
| July 24, 2025 | 1,684 | 1,710 | 1,710 | 1,718 | 1,684 | 53,400 |
| July 23, 2025 | 1,647 | 1,670 | 1,670 | 1,678 | 1,641 | 43,800 |
| July 22, 2025 | 1,628 | 1,644 | 1,644 | 1,644 | 1,614 | 49,800 |
| July 18, 2025 | 1,620 | 1,628 | 1,628 | 1,631 | 1,610 | 48,400 |
| July 17, 2025 | 1,582 | 1,619 | 1,619 | 1,623 | 1,582 | 32,900 |
| July 16, 2025 | 1,603 | 1,592 | 1,592 | 1,608 | 1,590 | 38,800 |
| July 15, 2025 | 1,578 | 1,602 | 1,602 | 1,608 | 1,578 | 46,600 |
| July 14, 2025 | 1,549 | 1,567 | 1,567 | 1,567 | 1,540 | 50,900 |
| July 11, 2025 | 1,505 | 1,538 | 1,538 | 1,540 | 1,505 | 52,800 |
| July 10, 2025 | 1,502 | 1,501 | 1,501 | 1,514 | 1,495 | 42,100 |
| July 09, 2025 | 1,496 | 1,501 | 1,501 | 1,508 | 1,492 | 48,700 |
| July 08, 2025 | 1,480 | 1,490 | 1,490 | 1,495 | 1,475 | 26,100 |
| July 07, 2025 | 1,475 | 1,477 | 1,477 | 1,480 | 1,466 | 32,100 |
| July 04, 2025 | 1,449 | 1,463 | 1,463 | 1,463 | 1,444 | 54,300 |
| July 03, 2025 | 1,439 | 1,448 | 1,448 | 1,448 | 1,437 | 11,700 |
| July 02, 2025 | 1,440 | 1,438 | 1,438 | 1,444 | 1,421 | 32,600 |
| July 01, 2025 | 1,431 | 1,431 | 1,431 | 1,436 | 1,415 | 20,000 |
| June 30, 2025 | 1,452 | 1,428 | 1,428 | 1,452 | 1,425 | 18,800 |
| June 27, 2025 | 1,444 | 1,444 | 1,444 | 1,451 | 1,441 | 24,500 |
| June 26, 2025 | 1,433 | 1,440 | 1,440 | 1,446 | 1,431 | 22,100 |
| June 25, 2025 | 1,411 | 1,432 | 1,432 | 1,432 | 1,403 | 47,400 |
| June 24, 2025 | 1,409 | 1,411 | 1,411 | 1,414 | 1,406 | 14,500 |
| June 23, 2025 | 1,403 | 1,403 | 1,403 | 1,409 | 1,397 | 18,500 |
| June 20, 2025 | 1,410 | 1,404 | 1,404 | 1,417 | 1,400 | 13,600 |
| June 19, 2025 | 1,415 | 1,404 | 1,404 | 1,416 | 1,394 | 53,900 |
| June 18, 2025 | 1,409 | 1,414 | 1,414 | 1,423 | 1,408 | 27,800 |
| June 17, 2025 | 1,402 | 1,420 | 1,420 | 1,430 | 1,402 | 28,300 |
| June 16, 2025 | 1,414 | 1,401 | 1,401 | 1,414 | 1,400 | 5,000 |
| June 13, 2025 | 1,423 | 1,406 | 1,406 | 1,423 | 1,398 | 21,000 |
| June 12, 2025 | 1,424 | 1,411 | 1,411 | 1,424 | 1,409 | 6,500 |
| June 11, 2025 | 1,436 | 1,412 | 1,412 | 1,436 | 1,408 | 15,600 |
| June 10, 2025 | 1,427 | 1,433 | 1,433 | 1,447 | 1,424 | 46,600 |
| June 09, 2025 | 1,402 | 1,427 | 1,427 | 1,431 | 1,401 | 34,400 |
| June 06, 2025 | 1,406 | 1,400 | 1,400 | 1,406 | 1,398 | 7,700 |
| June 05, 2025 | 1,399 | 1,400 | 1,400 | 1,408 | 1,395 | 26,900 |
| June 04, 2025 | 1,402 | 1,406 | 1,406 | 1,408 | 1,400 | 18,500 |
| June 03, 2025 | 1,402 | 1,401 | 1,401 | 1,404 | 1,394 | 22,100 |
| June 02, 2025 | 1,408 | 1,409 | 1,409 | 1,410 | 1,402 | 9,400 |
| May 30, 2025 | 1,402 | 1,402 | 1,402 | 1,408 | 1,396 | 13,000 |
| May 29, 2025 | 1,400 | 1,402 | 1,402 | 1,407 | 1,397 | 14,400 |