2,121.00
+21(+1.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 2,100 | 2,121 | 2,121 | 2,124 | 2,095.5 | 210,500 |
| August 21, 2025 | 2,086 | 2,100 | 2,100 | 2,105.5 | 2,080 | 301,000 |
| August 20, 2025 | 2,095 | 2,086 | 2,086 | 2,122 | 2,078.5 | 555,300 |
| August 19, 2025 | 2,113 | 2,113 | 2,113 | 2,122.5 | 2,102 | 262,700 |
| August 18, 2025 | 2,105.5 | 2,114 | 2,114 | 2,118.5 | 2,100 | 219,900 |
| August 15, 2025 | 2,096.5 | 2,119 | 2,119 | 2,124.5 | 2,096.5 | 238,600 |
| August 14, 2025 | 2,133 | 2,110 | 2,110 | 2,142.5 | 2,105.5 | 349,300 |
| August 13, 2025 | 2,130 | 2,143 | 2,143 | 2,159.5 | 2,120 | 469,300 |
| August 12, 2025 | 2,115 | 2,121.5 | 2,121.5 | 2,136.5 | 2,108 | 383,500 |
| August 08, 2025 | 2,093 | 2,107.5 | 2,107.5 | 2,112.5 | 2,086 | 367,100 |
| August 07, 2025 | 2,028.5 | 2,105 | 2,105 | 2,121 | 2,028.5 | 702,600 |
| August 06, 2025 | 2,005 | 2,026.5 | 2,026.5 | 2,026.5 | 1,939 | 1.01M |
| August 05, 2025 | 1,850.5 | 1,839 | 1,839 | 1,864.5 | 1,837 | 182,400 |
| August 04, 2025 | 1,800.5 | 1,822 | 1,822 | 1,830 | 1,800.5 | 185,400 |
| August 01, 2025 | 1,838.5 | 1,850 | 1,850 | 1,859.5 | 1,831.5 | 236,900 |
| July 31, 2025 | 1,845 | 1,857 | 1,857 | 1,860 | 1,839.5 | 188,000 |
| July 30, 2025 | 1,828.5 | 1,829.5 | 1,829.5 | 1,835.5 | 1,823 | 140,900 |
| July 29, 2025 | 1,811.5 | 1,846 | 1,846 | 1,850 | 1,811.5 | 237,500 |
| July 28, 2025 | 1,809 | 1,829 | 1,829 | 1,844 | 1,800 | 245,800 |
| July 25, 2025 | 1,803 | 1,800 | 1,800 | 1,803.5 | 1,784 | 269,400 |
| July 24, 2025 | 1,807.5 | 1,800.5 | 1,800.5 | 1,810 | 1,795.5 | 239,100 |
| July 23, 2025 | 1,776.5 | 1,803.5 | 1,803.5 | 1,818 | 1,772 | 310,800 |
| July 22, 2025 | 1,756 | 1,756.5 | 1,756.5 | 1,775.5 | 1,752 | 184,000 |
| July 18, 2025 | 1,777.5 | 1,755.5 | 1,755.5 | 1,780 | 1,743.5 | 236,100 |
| July 17, 2025 | 1,731.5 | 1,776.5 | 1,776.5 | 1,776.5 | 1,725.5 | 208,100 |
| July 16, 2025 | 1,794 | 1,755 | 1,755 | 1,794 | 1,752.5 | 207,500 |
| July 15, 2025 | 1,789 | 1,785.5 | 1,785.5 | 1,797 | 1,778.5 | 182,300 |
| July 14, 2025 | 1,790.5 | 1,779 | 1,779 | 1,798 | 1,778.5 | 124,100 |
| July 11, 2025 | 1,789.5 | 1,795 | 1,795 | 1,798.5 | 1,770 | 169,000 |
| July 10, 2025 | 1,788 | 1,773.5 | 1,773.5 | 1,788 | 1,765 | 226,400 |
| July 09, 2025 | 1,770 | 1,788.5 | 1,788.5 | 1,791.5 | 1,767 | 238,200 |
| July 08, 2025 | 1,742 | 1,758.5 | 1,758.5 | 1,758.5 | 1,735 | 183,400 |
| July 07, 2025 | 1,760 | 1,742 | 1,742 | 1,764.5 | 1,735 | 139,300 |
| July 04, 2025 | 1,787 | 1,765 | 1,765 | 1,787 | 1,759.5 | 110,700 |
| July 03, 2025 | 1,766 | 1,770.5 | 1,770.5 | 1,784.5 | 1,758 | 159,000 |
| July 02, 2025 | 1,756 | 1,759.5 | 1,759.5 | 1,774 | 1,754.5 | 202,100 |
| July 01, 2025 | 1,760.5 | 1,761.5 | 1,761.5 | 1,776.5 | 1,756.5 | 207,700 |
| June 30, 2025 | 1,799.5 | 1,792 | 1,792 | 1,799.5 | 1,784 | 278,200 |
| June 27, 2025 | 1,775 | 1,771.5 | 1,771.5 | 1,780 | 1,761 | 228,500 |
| June 26, 2025 | 1,766 | 1,768 | 1,768 | 1,783 | 1,756 | 213,600 |
| June 25, 2025 | 1,744.5 | 1,760.5 | 1,760.5 | 1,764 | 1,736 | 354,000 |
| June 24, 2025 | 1,741 | 1,727.5 | 1,727.5 | 1,749 | 1,719 | 189,700 |
| June 23, 2025 | 1,699 | 1,715.5 | 1,715.5 | 1,718.5 | 1,691 | 167,000 |
| June 20, 2025 | 1,711 | 1,715 | 1,715 | 1,723 | 1,706.5 | 606,400 |
| June 19, 2025 | 1,735 | 1,709.5 | 1,709.5 | 1,740 | 1,709.5 | 149,000 |
| June 18, 2025 | 1,720 | 1,741.5 | 1,741.5 | 1,743.5 | 1,714.5 | 174,900 |
| June 17, 2025 | 1,728.5 | 1,728 | 1,728 | 1,729.5 | 1,715.5 | 162,400 |
| June 16, 2025 | 1,720 | 1,717.5 | 1,717.5 | 1,728 | 1,706 | 223,700 |
| June 13, 2025 | 1,726.5 | 1,711 | 1,711 | 1,738 | 1,700.5 | 172,900 |
| June 12, 2025 | 1,740.5 | 1,734 | 1,734 | 1,757 | 1,718 | 155,900 |
| June 11, 2025 | 1,747.5 | 1,753 | 1,753 | 1,765.5 | 1,739 | 168,400 |
| June 10, 2025 | 1,731 | 1,734.5 | 1,734.5 | 1,754 | 1,727 | 294,200 |
| June 09, 2025 | 1,733.5 | 1,728 | 1,728 | 1,740 | 1,722 | 155,200 |
| June 06, 2025 | 1,747.5 | 1,729.5 | 1,729.5 | 1,747.5 | 1,723 | 159,800 |
| June 05, 2025 | 1,728 | 1,747.5 | 1,747.5 | 1,748 | 1,723 | 156,900 |
| June 04, 2025 | 1,754.5 | 1,745 | 1,745 | 1,754.5 | 1,736 | 178,800 |
| June 03, 2025 | 1,757.5 | 1,734.5 | 1,734.5 | 1,762 | 1,726.5 | 280,700 |
| June 02, 2025 | 1,760 | 1,758.5 | 1,758.5 | 1,769.5 | 1,743 | 213,900 |
| May 30, 2025 | 1,738 | 1,785.5 | 1,785.5 | 1,794.5 | 1,735.5 | 501,900 |
| May 29, 2025 | 1,756 | 1,768.5 | 1,768.5 | 1,773.5 | 1,756 | 229,900 |