8,040.00
+110(+1.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,950 | 8,040 | 8,040 | 8,060 | 7,850 | 45,100 |
| August 15, 2025 | 7,780 | 7,930 | 7,930 | 7,930 | 7,720 | 35,000 |
| August 14, 2025 | 7,780 | 7,730 | 7,730 | 7,870 | 7,720 | 31,500 |
| August 13, 2025 | 7,880 | 7,780 | 7,780 | 7,900 | 7,740 | 25,700 |
| August 12, 2025 | 7,760 | 7,830 | 7,830 | 7,870 | 7,720 | 47,600 |
| August 08, 2025 | 7,630 | 7,730 | 7,730 | 7,930 | 7,630 | 34,300 |
| August 07, 2025 | 7,880 | 7,630 | 7,630 | 7,920 | 7,560 | 64,500 |
| August 06, 2025 | 7,500 | 7,850 | 7,850 | 7,970 | 7,460 | 107,600 |
| August 05, 2025 | 7,520 | 7,710 | 7,710 | 7,760 | 7,470 | 26,300 |
| August 04, 2025 | 7,400 | 7,500 | 7,500 | 7,530 | 7,380 | 19,400 |
| August 01, 2025 | 7,460 | 7,480 | 7,480 | 7,530 | 7,400 | 22,200 |
| July 31, 2025 | 7,390 | 7,460 | 7,460 | 7,500 | 7,360 | 37,600 |
| July 30, 2025 | 7,470 | 7,540 | 7,540 | 7,580 | 7,390 | 25,800 |
| July 29, 2025 | 7,380 | 7,460 | 7,460 | 7,470 | 7,350 | 40,600 |
| July 28, 2025 | 7,870 | 7,490 | 7,490 | 7,870 | 7,470 | 43,100 |
| July 25, 2025 | 7,800 | 7,920 | 7,920 | 7,950 | 7,710 | 51,300 |
| July 24, 2025 | 7,560 | 7,790 | 7,790 | 7,790 | 7,500 | 48,400 |
| July 23, 2025 | 7,580 | 7,560 | 7,560 | 7,620 | 7,490 | 38,400 |
| July 22, 2025 | 7,280 | 7,500 | 7,500 | 7,530 | 7,230 | 29,600 |
| July 18, 2025 | 7,410 | 7,360 | 7,360 | 7,440 | 7,350 | 17,900 |
| July 17, 2025 | 7,490 | 7,360 | 7,360 | 7,540 | 7,360 | 26,700 |
| July 16, 2025 | 7,590 | 7,550 | 7,550 | 7,640 | 7,520 | 16,600 |
| July 15, 2025 | 7,590 | 7,670 | 7,670 | 7,690 | 7,550 | 32,600 |
| July 14, 2025 | 7,430 | 7,630 | 7,630 | 7,650 | 7,390 | 38,800 |
| July 11, 2025 | 7,510 | 7,460 | 7,460 | 7,590 | 7,430 | 37,500 |
| July 10, 2025 | 7,520 | 7,520 | 7,520 | 7,620 | 7,470 | 41,700 |
| July 09, 2025 | 7,650 | 7,620 | 7,620 | 7,710 | 7,580 | 41,800 |
| July 08, 2025 | 7,450 | 7,570 | 7,570 | 7,590 | 7,350 | 34,300 |
| July 07, 2025 | 7,390 | 7,420 | 7,420 | 7,480 | 7,300 | 20,300 |
| July 04, 2025 | 7,470 | 7,390 | 7,390 | 7,520 | 7,370 | 15,400 |
| July 03, 2025 | 7,380 | 7,470 | 7,470 | 7,540 | 7,380 | 17,400 |
| July 02, 2025 | 7,370 | 7,420 | 7,420 | 7,470 | 7,350 | 20,700 |
| July 01, 2025 | 7,480 | 7,460 | 7,460 | 7,500 | 7,390 | 14,200 |
| June 30, 2025 | 7,600 | 7,440 | 7,440 | 7,640 | 7,380 | 32,500 |
| June 27, 2025 | 7,380 | 7,570 | 7,570 | 7,630 | 7,310 | 62,600 |
| June 26, 2025 | 7,230 | 7,300 | 7,300 | 7,340 | 7,210 | 31,900 |
| June 25, 2025 | 7,340 | 7,180 | 7,180 | 7,340 | 7,140 | 28,700 |
| June 24, 2025 | 7,360 | 7,300 | 7,300 | 7,400 | 7,230 | 38,900 |
| June 23, 2025 | 7,400 | 7,230 | 7,230 | 7,420 | 7,210 | 36,400 |
| June 20, 2025 | 7,460 | 7,440 | 7,440 | 7,510 | 7,410 | 99,900 |
| June 19, 2025 | 7,550 | 7,460 | 7,460 | 7,550 | 7,410 | 25,200 |
| June 18, 2025 | 7,520 | 7,520 | 7,520 | 7,560 | 7,450 | 28,100 |
| June 17, 2025 | 7,550 | 7,610 | 7,610 | 7,620 | 7,510 | 21,000 |
| June 16, 2025 | 7,480 | 7,520 | 7,520 | 7,620 | 7,480 | 26,000 |
| June 13, 2025 | 7,550 | 7,440 | 7,440 | 7,620 | 7,350 | 33,700 |
| June 12, 2025 | 7,500 | 7,480 | 7,480 | 7,550 | 7,370 | 59,100 |
| June 11, 2025 | 7,330 | 7,500 | 7,500 | 7,530 | 7,290 | 42,400 |
| June 10, 2025 | 7,330 | 7,320 | 7,320 | 7,360 | 7,250 | 35,100 |
| June 09, 2025 | 7,360 | 7,310 | 7,310 | 7,430 | 7,270 | 49,000 |
| June 06, 2025 | 7,630 | 7,430 | 7,430 | 7,640 | 7,250 | 78,000 |
| June 05, 2025 | 7,430 | 7,560 | 7,560 | 7,620 | 7,350 | 78,900 |
| June 04, 2025 | 7,310 | 7,460 | 7,460 | 7,500 | 7,300 | 75,500 |
| June 03, 2025 | 7,050 | 7,310 | 7,310 | 7,430 | 6,970 | 98,700 |
| June 02, 2025 | 6,990 | 7,030 | 7,030 | 7,030 | 6,950 | 27,000 |
| May 30, 2025 | 6,870 | 7,010 | 7,010 | 7,040 | 6,860 | 58,500 |
| May 29, 2025 | 7,090 | 6,970 | 6,970 | 7,100 | 6,970 | 38,600 |
| May 28, 2025 | 7,390 | 7,090 | 7,090 | 7,440 | 7,080 | 87,800 |
| May 27, 2025 | 7,190 | 7,390 | 7,390 | 7,470 | 7,170 | 64,600 |
| May 26, 2025 | 7,200 | 7,240 | 7,240 | 7,330 | 7,080 | 65,400 |
| May 23, 2025 | 6,800 | 7,050 | 7,050 | 7,120 | 6,800 | 102,900 |