2,653.00
+23(+0.87%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 2,654 | 2,653 | 2,653 | 2,673 | 2,647 | 5.99M |
| August 15, 2025 | 2,602.5 | 2,630 | 2,630 | 2,633.5 | 2,593.5 | 6.09M |
| August 14, 2025 | 2,606 | 2,579.5 | 2,579.5 | 2,615.5 | 2,566 | 7.99M |
| August 13, 2025 | 2,631 | 2,638 | 2,638 | 2,655 | 2,620.5 | 9.02M |
| August 12, 2025 | 2,585 | 2,628.5 | 2,628.5 | 2,670 | 2,579 | 11.77M |
| August 08, 2025 | 2,531 | 2,579 | 2,579 | 2,594.5 | 2,525 | 11.03M |
| August 07, 2025 | 2,509 | 2,528 | 2,528 | 2,547.5 | 2,503 | 7.51M |
| August 06, 2025 | 2,483.5 | 2,500 | 2,500 | 2,501.5 | 2,466.5 | 8.3M |
| August 05, 2025 | 2,420 | 2,499 | 2,499 | 2,506.5 | 2,412.5 | 12.47M |
| August 04, 2025 | 2,465.5 | 2,426 | 2,426 | 2,466 | 2,395.5 | 19.84M |
| August 01, 2025 | 2,522 | 2,532.5 | 2,532.5 | 2,544.5 | 2,500 | 6.95M |
| July 31, 2025 | 2,479.5 | 2,485.5 | 2,485.5 | 2,490.5 | 2,466 | 6.37M |
| July 30, 2025 | 2,466 | 2,463 | 2,463 | 2,475.5 | 2,452.5 | 4.99M |
| July 29, 2025 | 2,472 | 2,463.5 | 2,463.5 | 2,474.5 | 2,454.5 | 5.26M |
| July 28, 2025 | 2,523 | 2,460 | 2,460 | 2,523 | 2,456 | 6.24M |
| July 25, 2025 | 2,520 | 2,497.5 | 2,497.5 | 2,530.5 | 2,497.5 | 6.53M |
| July 24, 2025 | 2,494.5 | 2,512 | 2,512 | 2,523 | 2,485 | 8.34M |
| July 23, 2025 | 2,494.5 | 2,512 | 2,512 | 2,523 | 2,485 | 9.3M |
| July 22, 2025 | 2,473.5 | 2,478.5 | 2,478.5 | 2,495 | 2,441 | 9.3M |
| July 18, 2025 | 2,478.5 | 2,463.5 | 2,463.5 | 2,480 | 2,457 | 6.81M |
| July 17, 2025 | 2,428 | 2,455.5 | 2,455.5 | 2,455.5 | 2,423.5 | 4.64M |
| July 16, 2025 | 2,420.5 | 2,426 | 2,426 | 2,440 | 2,414.5 | 5.63M |
| July 15, 2025 | 2,413 | 2,422 | 2,422 | 2,427.5 | 2,402 | 5.37M |
| July 14, 2025 | 2,419 | 2,417 | 2,417 | 2,425 | 2,403.5 | 4.78M |
| July 11, 2025 | 2,445 | 2,423.5 | 2,423.5 | 2,447.5 | 2,423.5 | 7.06M |
| July 10, 2025 | 2,448.5 | 2,433.5 | 2,433.5 | 2,452.5 | 2,424 | 9.31M |
| July 09, 2025 | 2,460 | 2,463 | 2,463 | 2,468 | 2,444.5 | 5.34M |
| July 08, 2025 | 2,479 | 2,454.5 | 2,454.5 | 2,483 | 2,449.5 | 9.55M |
| July 07, 2025 | 2,484.5 | 2,487 | 2,487 | 2,503 | 2,476.5 | 3.77M |
| July 04, 2025 | 2,473.5 | 2,485 | 2,485 | 2,496 | 2,467 | 5.79M |
| July 03, 2025 | 2,470 | 2,465.5 | 2,465.5 | 2,487.5 | 2,450 | 11.86M |
| July 02, 2025 | 2,467 | 2,499.5 | 2,499.5 | 2,517 | 2,459 | 12.42M |
| July 01, 2025 | 2,497 | 2,456 | 2,456 | 2,498 | 2,441.5 | 6.64M |
| June 30, 2025 | 2,450 | 2,480 | 2,480 | 2,480 | 2,443.5 | 10.2M |
| June 27, 2025 | 2,418 | 2,440.5 | 2,440.5 | 2,440.5 | 2,408 | 21.19M |
| June 26, 2025 | 2,404 | 2,394 | 2,394 | 2,413 | 2,365.5 | 10.14M |
| June 25, 2025 | 2,420 | 2,394 | 2,394 | 2,420.5 | 2,394 | 7.04M |
| June 24, 2025 | 2,441 | 2,425 | 2,425 | 2,448 | 2,423.5 | 5.61M |
| June 23, 2025 | 2,404.5 | 2,415.5 | 2,415.5 | 2,417.5 | 2,402.5 | 5.75M |
| June 20, 2025 | 2,432 | 2,399.5 | 2,399.5 | 2,437 | 2,399.5 | 14.25M |
| June 19, 2025 | 2,445 | 2,441.5 | 2,441.5 | 2,445 | 2,426 | 4.1M |
| June 18, 2025 | 2,431.5 | 2,441 | 2,441 | 2,444.5 | 2,424.5 | 5.29M |
| June 17, 2025 | 2,430.5 | 2,448 | 2,448 | 2,451.5 | 2,416 | 5.5M |
| June 16, 2025 | 2,425.5 | 2,438 | 2,438 | 2,451.5 | 2,417.5 | 5.43M |
| June 13, 2025 | 2,450 | 2,426 | 2,426 | 2,453 | 2,412.5 | 10.72M |
| June 12, 2025 | 2,441.5 | 2,440.5 | 2,440.5 | 2,452 | 2,424.5 | 6.59M |
| June 11, 2025 | 2,450 | 2,425 | 2,425 | 2,455.5 | 2,421.5 | 5.86M |
| June 10, 2025 | 2,437.5 | 2,431.5 | 2,431.5 | 2,454.5 | 2,428 | 6.2M |
| June 09, 2025 | 2,416.5 | 2,435.5 | 2,435.5 | 2,445 | 2,416.5 | 5.16M |
| June 06, 2025 | 2,412 | 2,410 | 2,410 | 2,422.5 | 2,401.5 | 6.55M |
| June 05, 2025 | 2,407 | 2,411.5 | 2,411.5 | 2,411.5 | 2,383.5 | 8.94M |
| June 04, 2025 | 2,448.5 | 2,429 | 2,429 | 2,454.5 | 2,417 | 8.35M |
| June 03, 2025 | 2,451 | 2,434.5 | 2,434.5 | 2,458 | 2,417 | 9.03M |
| June 02, 2025 | 2,484 | 2,455.5 | 2,455.5 | 2,493.5 | 2,453.5 | 6.84M |
| May 30, 2025 | 2,480 | 2,499 | 2,499 | 2,504.5 | 2,473 | 15.42M |
| May 29, 2025 | 2,500 | 2,505.5 | 2,505.5 | 2,517.5 | 2,495.5 | 6.45M |
| May 28, 2025 | 2,529 | 2,505.5 | 2,505.5 | 2,534 | 2,505.5 | 8.24M |
| May 27, 2025 | 2,534 | 2,527 | 2,527 | 2,544 | 2,511 | 4.71M |
| May 26, 2025 | 2,500 | 2,537.5 | 2,537.5 | 2,548 | 2,494 | 4.72M |
| May 23, 2025 | 2,510 | 2,522 | 2,522 | 2,534 | 2,503.5 | 5.47M |