25,620.00
+305(+1.20%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 25,570 | 25,620 | 25,620 | 26,010 | 25,350 | 541,600 |
August 15, 2025 | 25,190 | 25,315 | 25,315 | 25,380 | 24,920 | 424,300 |
August 14, 2025 | 25,035 | 24,890 | 24,890 | 25,135 | 24,745 | 495,500 |
August 13, 2025 | 25,400 | 25,140 | 25,140 | 26,020 | 25,140 | 841,000 |
August 12, 2025 | 24,530 | 25,240 | 25,240 | 25,545 | 24,510 | 716,000 |
August 08, 2025 | 24,275 | 24,560 | 24,560 | 24,750 | 24,155 | 712,400 |
August 07, 2025 | 23,695 | 24,270 | 24,270 | 24,430 | 23,500 | 729,500 |
August 06, 2025 | 23,055 | 23,500 | 23,500 | 23,510 | 22,900 | 468,100 |
August 05, 2025 | 22,700 | 23,060 | 23,060 | 23,265 | 22,430 | 545,600 |
August 04, 2025 | 22,500 | 22,515 | 22,515 | 22,665 | 22,060 | 552,400 |
August 01, 2025 | 22,240 | 22,580 | 22,580 | 22,670 | 21,340 | 1.22M |
July 31, 2025 | 20,550 | 20,520 | 20,520 | 20,650 | 19,920 | 604,100 |
July 30, 2025 | 20,450 | 20,355 | 20,355 | 20,535 | 20,205 | 309,300 |
July 29, 2025 | 20,375 | 20,415 | 20,415 | 20,435 | 20,065 | 409,500 |
July 28, 2025 | 20,340 | 20,175 | 20,175 | 20,380 | 20,035 | 304,900 |
July 25, 2025 | 20,800 | 20,225 | 20,225 | 21,085 | 20,065 | 502,700 |
July 24, 2025 | 20,650 | 20,475 | 20,475 | 20,745 | 20,180 | 594,900 |
July 23, 2025 | 20,295 | 20,255 | 20,255 | 20,310 | 19,840 | 712,100 |
July 22, 2025 | 20,660 | 20,315 | 20,315 | 20,900 | 20,210 | 477,900 |
July 18, 2025 | 20,670 | 20,645 | 20,645 | 20,740 | 20,390 | 395,500 |
July 17, 2025 | 20,085 | 20,420 | 20,420 | 20,465 | 20,000 | 334,900 |
July 16, 2025 | 20,000 | 20,115 | 20,115 | 20,230 | 19,590 | 473,100 |
July 15, 2025 | 19,980 | 19,830 | 19,830 | 20,045 | 19,515 | 506,500 |
July 14, 2025 | 19,895 | 19,760 | 19,760 | 19,915 | 19,610 | 416,500 |
July 11, 2025 | 20,355 | 19,915 | 19,915 | 20,450 | 19,915 | 511,600 |
July 10, 2025 | 20,100 | 20,150 | 20,150 | 20,300 | 19,910 | 498,300 |
July 09, 2025 | 20,245 | 20,200 | 20,200 | 20,350 | 19,685 | 625,900 |
July 08, 2025 | 20,700 | 20,520 | 20,520 | 20,765 | 20,385 | 472,700 |
July 07, 2025 | 20,350 | 20,585 | 20,585 | 20,690 | 20,330 | 325,700 |
July 04, 2025 | 20,435 | 20,510 | 20,510 | 20,705 | 20,335 | 571,400 |
July 03, 2025 | 21,000 | 20,210 | 20,210 | 21,215 | 20,150 | 1.25M |
July 02, 2025 | 22,170 | 21,115 | 21,115 | 22,245 | 21,020 | 989,000 |
July 01, 2025 | 23,085 | 22,670 | 22,670 | 23,170 | 22,560 | 404,000 |
June 30, 2025 | 22,755 | 22,815 | 22,815 | 23,170 | 22,620 | 558,600 |
June 27, 2025 | 22,300 | 22,675 | 22,675 | 22,690 | 22,170 | 432,200 |
June 26, 2025 | 22,425 | 22,375 | 22,375 | 22,675 | 22,185 | 465,300 |
June 25, 2025 | 22,215 | 22,440 | 22,440 | 22,540 | 21,935 | 527,000 |
June 24, 2025 | 22,295 | 22,195 | 22,195 | 22,410 | 21,980 | 415,100 |
June 23, 2025 | 21,905 | 22,020 | 22,020 | 22,125 | 21,510 | 307,500 |
June 20, 2025 | 22,000 | 21,780 | 21,780 | 22,010 | 21,495 | 641,900 |
June 19, 2025 | 21,505 | 21,970 | 21,970 | 22,095 | 21,500 | 346,200 |
June 18, 2025 | 21,190 | 21,685 | 21,685 | 21,920 | 21,190 | 500,500 |
June 17, 2025 | 20,820 | 21,280 | 21,280 | 21,320 | 20,820 | 427,700 |
June 16, 2025 | 20,680 | 20,815 | 20,815 | 20,835 | 20,510 | 379,000 |
June 13, 2025 | 20,490 | 20,525 | 20,525 | 20,580 | 20,040 | 870,900 |
June 12, 2025 | 19,730 | 20,020 | 20,020 | 20,225 | 19,725 | 326,300 |
June 11, 2025 | 20,285 | 19,840 | 19,840 | 20,350 | 19,730 | 430,200 |
June 10, 2025 | 20,065 | 20,415 | 20,415 | 20,460 | 19,955 | 411,700 |
June 09, 2025 | 19,790 | 20,065 | 20,065 | 20,195 | 19,785 | 271,300 |
June 06, 2025 | 19,705 | 19,740 | 19,740 | 19,935 | 19,465 | 338,600 |
June 05, 2025 | 20,300 | 19,730 | 19,730 | 20,690 | 19,730 | 504,300 |
June 04, 2025 | 19,835 | 20,215 | 20,215 | 20,295 | 19,800 | 512,800 |
June 03, 2025 | 19,970 | 19,750 | 19,750 | 20,190 | 19,750 | 304,100 |
June 02, 2025 | 19,500 | 19,885 | 19,885 | 20,220 | 19,465 | 463,200 |
May 30, 2025 | 19,760 | 19,655 | 19,655 | 19,935 | 19,520 | 794,900 |
May 29, 2025 | 20,150 | 20,075 | 20,075 | 20,175 | 19,855 | 315,700 |
May 28, 2025 | 20,145 | 20,005 | 20,005 | 20,400 | 20,005 | 356,400 |
May 27, 2025 | 20,080 | 20,235 | 20,235 | 20,280 | 19,860 | 363,800 |
May 26, 2025 | 19,460 | 20,215 | 20,215 | 20,215 | 19,380 | 538,400 |
May 23, 2025 | 18,980 | 19,345 | 19,345 | 19,405 | 18,915 | 401,400 |