2,003.00
+46(+2.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 1,977 | 2,003 | 2,003 | 2,007 | 1,972 | 33,300 |
| August 15, 2025 | 1,954 | 1,957 | 1,957 | 1,973 | 1,947 | 31,500 |
| August 14, 2025 | 1,961 | 1,957 | 1,957 | 1,966 | 1,945 | 27,600 |
| August 13, 2025 | 1,939 | 1,973 | 1,973 | 1,975 | 1,939 | 39,700 |
| August 12, 2025 | 1,924 | 1,934 | 1,934 | 1,934 | 1,892 | 35,600 |
| August 08, 2025 | 1,928 | 1,937 | 1,937 | 1,946 | 1,922 | 29,800 |
| August 07, 2025 | 1,920 | 1,929 | 1,929 | 1,931 | 1,916 | 15,200 |
| August 06, 2025 | 1,906 | 1,920 | 1,920 | 1,920 | 1,897 | 22,700 |
| August 05, 2025 | 1,916 | 1,906 | 1,906 | 1,916 | 1,898 | 14,800 |
| August 04, 2025 | 1,880 | 1,900 | 1,900 | 1,911 | 1,880 | 19,200 |
| August 01, 2025 | 1,870 | 1,889 | 1,889 | 1,908 | 1,870 | 25,600 |
| July 31, 2025 | 1,858 | 1,870 | 1,870 | 1,870 | 1,849 | 22,200 |
| July 30, 2025 | 1,819 | 1,850 | 1,850 | 1,857 | 1,812 | 45,700 |
| July 29, 2025 | 1,808 | 1,814 | 1,814 | 1,830 | 1,803 | 30,500 |
| July 28, 2025 | 1,825 | 1,806 | 1,806 | 1,825 | 1,806 | 25,200 |
| July 25, 2025 | 1,849 | 1,813 | 1,813 | 1,849 | 1,800 | 95,200 |
| July 24, 2025 | 1,891 | 1,889 | 1,889 | 1,909 | 1,877 | 82,900 |
| July 23, 2025 | 1,852 | 1,879 | 1,879 | 1,879 | 1,852 | 47,700 |
| July 22, 2025 | 1,819 | 1,851 | 1,851 | 1,854 | 1,819 | 30,500 |
| July 18, 2025 | 1,823 | 1,813 | 1,813 | 1,823 | 1,800 | 11,300 |
| July 17, 2025 | 1,797 | 1,823 | 1,823 | 1,823 | 1,792 | 20,400 |
| July 16, 2025 | 1,814 | 1,794 | 1,794 | 1,815 | 1,794 | 16,900 |
| July 15, 2025 | 1,804 | 1,805 | 1,805 | 1,815 | 1,802 | 11,800 |
| July 14, 2025 | 1,798 | 1,804 | 1,804 | 1,806 | 1,790 | 14,000 |
| July 11, 2025 | 1,774 | 1,786 | 1,786 | 1,794 | 1,774 | 18,300 |
| July 10, 2025 | 1,787 | 1,767 | 1,767 | 1,798 | 1,767 | 42,000 |
| July 09, 2025 | 1,780 | 1,778 | 1,778 | 1,793 | 1,776 | 23,900 |
| July 08, 2025 | 1,775 | 1,780 | 1,780 | 1,789 | 1,767 | 26,100 |
| July 07, 2025 | 1,776 | 1,777 | 1,777 | 1,783 | 1,774 | 16,300 |
| July 04, 2025 | 1,777 | 1,770 | 1,770 | 1,784 | 1,770 | 12,100 |
| July 03, 2025 | 1,788 | 1,769 | 1,769 | 1,788 | 1,765 | 22,600 |
| July 02, 2025 | 1,792 | 1,778 | 1,778 | 1,793 | 1,778 | 26,400 |
| July 01, 2025 | 1,800 | 1,780 | 1,780 | 1,801 | 1,780 | 15,900 |
| June 30, 2025 | 1,805 | 1,802 | 1,802 | 1,817 | 1,801 | 31,100 |
| June 27, 2025 | 1,776 | 1,805 | 1,805 | 1,807 | 1,776 | 23,300 |
| June 26, 2025 | 1,777 | 1,777 | 1,777 | 1,789 | 1,773 | 11,100 |
| June 25, 2025 | 1,795 | 1,771 | 1,771 | 1,795 | 1,770 | 25,200 |
| June 24, 2025 | 1,809 | 1,787 | 1,787 | 1,828 | 1,765 | 33,800 |
| June 23, 2025 | 1,808 | 1,797 | 1,797 | 1,817 | 1,797 | 20,800 |
| June 20, 2025 | 1,839 | 1,820 | 1,820 | 1,840 | 1,810 | 15,200 |
| June 19, 2025 | 1,819 | 1,834 | 1,834 | 1,835 | 1,818 | 10,000 |
| June 18, 2025 | 1,807 | 1,813 | 1,813 | 1,815 | 1,801 | 12,400 |
| June 17, 2025 | 1,796 | 1,797 | 1,797 | 1,807 | 1,791 | 7,900 |
| June 16, 2025 | 1,807 | 1,805 | 1,805 | 1,809 | 1,792 | 13,500 |
| June 13, 2025 | 1,813 | 1,791 | 1,791 | 1,817 | 1,778 | 18,300 |
| June 12, 2025 | 1,806 | 1,813 | 1,813 | 1,823 | 1,806 | 9,700 |
| June 11, 2025 | 1,805 | 1,807 | 1,807 | 1,814 | 1,791 | 8,900 |
| June 10, 2025 | 1,822 | 1,795 | 1,795 | 1,824 | 1,794 | 15,400 |
| June 09, 2025 | 1,835 | 1,828 | 1,828 | 1,841 | 1,824 | 14,700 |
| June 06, 2025 | 1,836 | 1,829 | 1,829 | 1,837 | 1,814 | 30,600 |
| June 05, 2025 | 1,801 | 1,807 | 1,807 | 1,813 | 1,797 | 14,200 |
| June 04, 2025 | 1,772 | 1,804 | 1,804 | 1,809 | 1,772 | 18,100 |
| June 03, 2025 | 1,795 | 1,784 | 1,784 | 1,816 | 1,782 | 22,100 |
| June 02, 2025 | 1,766 | 1,788 | 1,788 | 1,788 | 1,766 | 9,900 |
| May 30, 2025 | 1,772 | 1,771 | 1,771 | 1,781 | 1,767 | 19,200 |
| May 29, 2025 | 1,771 | 1,780 | 1,780 | 1,782 | 1,764 | 24,300 |
| May 28, 2025 | 1,772 | 1,769 | 1,769 | 1,785 | 1,769 | 21,400 |
| May 27, 2025 | 1,777 | 1,770 | 1,770 | 1,782 | 1,770 | 11,300 |
| May 26, 2025 | 1,781 | 1,777 | 1,777 | 1,787 | 1,777 | 8,700 |
| May 23, 2025 | 1,784 | 1,781 | 1,781 | 1,795 | 1,775 | 13,700 |