1,816.00
+18.5(+1.03%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,793 | 1,816 | 1,816 | 1,833 | 1,780 | 530,700 |
| August 15, 2025 | 1,810 | 1,797.5 | 1,797.5 | 1,825.5 | 1,778.5 | 592,700 |
| August 14, 2025 | 1,830 | 1,820.5 | 1,820.5 | 1,849.5 | 1,820.5 | 429,800 |
| August 13, 2025 | 1,809 | 1,847 | 1,847 | 1,859 | 1,809 | 636,300 |
| August 12, 2025 | 1,829.5 | 1,811 | 1,811 | 1,834 | 1,792.5 | 530,100 |
| August 08, 2025 | 1,725.5 | 1,828.5 | 1,828.5 | 1,835.5 | 1,711.5 | 902,100 |
| August 07, 2025 | 1,795.5 | 1,803.5 | 1,803.5 | 1,815.5 | 1,780 | 519,300 |
| August 06, 2025 | 1,771.5 | 1,784 | 1,784 | 1,802 | 1,767.5 | 400,800 |
| August 05, 2025 | 1,778 | 1,766.5 | 1,766.5 | 1,784.5 | 1,760.5 | 354,600 |
| August 04, 2025 | 1,749 | 1,766 | 1,766 | 1,769.5 | 1,743.5 | 378,600 |
| August 01, 2025 | 1,756.5 | 1,763 | 1,763 | 1,776.5 | 1,749 | 410,900 |
| July 31, 2025 | 1,756 | 1,743 | 1,743 | 1,763 | 1,741 | 407,600 |
| July 30, 2025 | 1,730 | 1,753.5 | 1,753.5 | 1,757 | 1,717 | 485,600 |
| July 29, 2025 | 1,711.5 | 1,725 | 1,725 | 1,732 | 1,701 | 439,100 |
| July 28, 2025 | 1,725 | 1,719.5 | 1,719.5 | 1,734 | 1,698 | 489,300 |
| July 25, 2025 | 1,736.5 | 1,732 | 1,732 | 1,743.5 | 1,720.5 | 850,900 |
| July 24, 2025 | 1,740 | 1,737.5 | 1,737.5 | 1,747.5 | 1,728.5 | 438,200 |
| July 23, 2025 | 1,722 | 1,731.5 | 1,731.5 | 1,751.5 | 1,717 | 524,100 |
| July 22, 2025 | 1,721 | 1,704.5 | 1,704.5 | 1,733 | 1,704.5 | 465,700 |
| July 18, 2025 | 1,723.5 | 1,721 | 1,721 | 1,726.5 | 1,700 | 529,900 |
| July 17, 2025 | 1,692 | 1,723.5 | 1,723.5 | 1,739.5 | 1,690.5 | 512,300 |
| July 16, 2025 | 1,699.5 | 1,710 | 1,710 | 1,710 | 1,679 | 409,200 |
| July 15, 2025 | 1,699.5 | 1,689.5 | 1,689.5 | 1,714.5 | 1,687.5 | 353,800 |
| July 14, 2025 | 1,700.5 | 1,702 | 1,702 | 1,709.5 | 1,689 | 331,500 |
| July 11, 2025 | 1,688.5 | 1,700.5 | 1,700.5 | 1,711.5 | 1,680 | 421,700 |
| July 10, 2025 | 1,677 | 1,685.5 | 1,685.5 | 1,685.5 | 1,653 | 619,300 |
| July 09, 2025 | 1,710 | 1,684 | 1,684 | 1,716.5 | 1,683 | 430,300 |
| July 08, 2025 | 1,680 | 1,685 | 1,685 | 1,693 | 1,675 | 472,800 |
| July 07, 2025 | 1,679 | 1,679.5 | 1,679.5 | 1,698.5 | 1,672 | 349,200 |
| July 04, 2025 | 1,694.5 | 1,679 | 1,679 | 1,700 | 1,677 | 299,700 |
| July 03, 2025 | 1,695 | 1,677 | 1,677 | 1,695 | 1,670 | 434,100 |
| July 02, 2025 | 1,642 | 1,677.5 | 1,677.5 | 1,698 | 1,637.5 | 668,400 |
| July 01, 2025 | 1,687.5 | 1,656 | 1,656 | 1,699 | 1,646 | 737,900 |
| June 30, 2025 | 1,721 | 1,708.5 | 1,708.5 | 1,728.5 | 1,701 | 559,900 |
| June 27, 2025 | 1,730 | 1,725 | 1,725 | 1,757 | 1,717.5 | 563,800 |
| June 26, 2025 | 1,701.5 | 1,735.5 | 1,735.5 | 1,741 | 1,700 | 574,900 |
| June 25, 2025 | 1,708.5 | 1,721.5 | 1,721.5 | 1,725.5 | 1,708.5 | 419,200 |
| June 24, 2025 | 1,725 | 1,718 | 1,718 | 1,728.5 | 1,713.5 | 340,000 |
| June 23, 2025 | 1,696 | 1,713 | 1,713 | 1,723.5 | 1,684.5 | 305,800 |
| June 20, 2025 | 1,680.5 | 1,699 | 1,699 | 1,704.5 | 1,678.5 | 1.07M |
| June 19, 2025 | 1,691 | 1,693 | 1,693 | 1,698 | 1,687 | 198,200 |
| June 18, 2025 | 1,682 | 1,690.5 | 1,690.5 | 1,699.5 | 1,682 | 319,200 |
| June 17, 2025 | 1,667 | 1,686 | 1,686 | 1,689.5 | 1,666 | 255,500 |
| June 16, 2025 | 1,699.5 | 1,675 | 1,675 | 1,702.5 | 1,670.5 | 410,700 |
| June 13, 2025 | 1,675 | 1,677.5 | 1,677.5 | 1,684.5 | 1,666 | 408,700 |
| June 12, 2025 | 1,675 | 1,685.5 | 1,685.5 | 1,689 | 1,674.5 | 334,300 |
| June 11, 2025 | 1,675 | 1,681.5 | 1,681.5 | 1,693 | 1,675 | 344,600 |
| June 10, 2025 | 1,665 | 1,675 | 1,675 | 1,686.5 | 1,662 | 619,600 |
| June 09, 2025 | 1,661 | 1,646 | 1,646 | 1,674.5 | 1,640 | 534,100 |
| June 06, 2025 | 1,666.5 | 1,648 | 1,648 | 1,677 | 1,640 | 576,000 |
| June 05, 2025 | 1,690 | 1,669 | 1,669 | 1,700 | 1,659 | 530,600 |
| June 04, 2025 | 1,691.5 | 1,697 | 1,697 | 1,709 | 1,688 | 368,000 |
| June 03, 2025 | 1,706.5 | 1,691.5 | 1,691.5 | 1,713 | 1,686.5 | 481,900 |
| June 02, 2025 | 1,709.5 | 1,711 | 1,711 | 1,721.5 | 1,680.5 | 546,600 |
| May 30, 2025 | 1,724 | 1,721.5 | 1,721.5 | 1,749 | 1,717 | 790,900 |
| May 29, 2025 | 1,709.5 | 1,722 | 1,722 | 1,732 | 1,705.5 | 399,400 |
| May 28, 2025 | 1,749 | 1,715 | 1,715 | 1,749 | 1,710.5 | 455,200 |
| May 27, 2025 | 1,745 | 1,735 | 1,735 | 1,747.5 | 1,727.5 | 545,700 |
| May 26, 2025 | 1,711 | 1,725 | 1,725 | 1,745.5 | 1,710 | 704,100 |
| May 23, 2025 | 1,673.5 | 1,703 | 1,703 | 1,718 | 1,668 | 800,800 |