9,812.00
-38(-0.39%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,754 | 9,812 | 9,812 | 9,919 | 9,695 | 562,800 |
| August 15, 2025 | 9,745 | 9,850 | 9,850 | 9,850 | 9,658 | 552,800 |
| August 14, 2025 | 9,878 | 9,725 | 9,725 | 9,878 | 9,655 | 639,200 |
| August 13, 2025 | 9,900 | 9,967 | 9,967 | 9,986 | 9,770 | 749,600 |
| August 12, 2025 | 9,798 | 9,986 | 9,986 | 10,065 | 9,653 | 1.14M |
| August 08, 2025 | 9,656 | 9,603 | 9,603 | 9,975 | 9,337 | 1.72M |
| August 07, 2025 | 9,735 | 9,612 | 9,612 | 9,806 | 9,552 | 754,500 |
| August 06, 2025 | 9,440 | 9,688 | 9,688 | 9,736 | 9,437 | 892,900 |
| August 05, 2025 | 9,410 | 9,437 | 9,437 | 9,461 | 9,276 | 619,500 |
| August 04, 2025 | 9,173 | 9,279 | 9,279 | 9,334 | 9,048 | 695,100 |
| August 01, 2025 | 9,025 | 9,320 | 9,320 | 9,358 | 9,019 | 1.04M |
| July 31, 2025 | 8,834 | 9,066 | 9,066 | 9,079 | 8,834 | 1.01M |
| July 30, 2025 | 8,553 | 8,774 | 8,774 | 8,784 | 8,537 | 830,200 |
| July 29, 2025 | 8,521 | 8,553 | 8,553 | 8,909 | 8,465 | 1.24M |
| July 28, 2025 | 8,749 | 8,591 | 8,591 | 8,790 | 8,591 | 489,900 |
| July 25, 2025 | 8,820 | 8,747 | 8,747 | 8,868 | 8,688 | 643,400 |
| July 24, 2025 | 8,781 | 8,731 | 8,731 | 8,811 | 8,692 | 826,200 |
| July 23, 2025 | 8,752 | 8,723 | 8,723 | 8,788 | 8,657 | 744,200 |
| July 22, 2025 | 8,595 | 8,670 | 8,670 | 8,715 | 8,575 | 548,000 |
| July 18, 2025 | 8,654 | 8,563 | 8,563 | 8,678 | 8,554 | 468,000 |
| July 17, 2025 | 8,600 | 8,591 | 8,591 | 8,693 | 8,555 | 632,200 |
| July 16, 2025 | 8,440 | 8,531 | 8,531 | 8,558 | 8,381 | 693,300 |
| July 15, 2025 | 8,600 | 8,467 | 8,467 | 8,640 | 8,445 | 446,200 |
| July 14, 2025 | 8,567 | 8,560 | 8,560 | 8,611 | 8,470 | 546,700 |
| July 11, 2025 | 8,604 | 8,536 | 8,536 | 8,700 | 8,516 | 553,200 |
| July 10, 2025 | 8,699 | 8,585 | 8,585 | 8,754 | 8,534 | 828,000 |
| July 09, 2025 | 8,552 | 8,577 | 8,577 | 8,594 | 8,470 | 510,000 |
| July 08, 2025 | 8,451 | 8,573 | 8,573 | 8,636 | 8,441 | 690,600 |
| July 07, 2025 | 8,454 | 8,497 | 8,497 | 8,510 | 8,405 | 624,500 |
| July 04, 2025 | 8,439 | 8,400 | 8,400 | 8,479 | 8,386 | 509,500 |
| July 03, 2025 | 8,630 | 8,439 | 8,439 | 8,722 | 8,332 | 858,900 |
| July 02, 2025 | 8,400 | 8,595 | 8,595 | 8,631 | 8,393 | 744,200 |
| July 01, 2025 | 8,400 | 8,486 | 8,486 | 8,516 | 8,400 | 539,800 |
| June 30, 2025 | 8,367 | 8,400 | 8,400 | 8,413 | 8,307 | 669,400 |
| June 27, 2025 | 8,300 | 8,250 | 8,250 | 8,336 | 8,198 | 697,800 |
| June 26, 2025 | 8,233 | 8,289 | 8,289 | 8,330 | 8,233 | 462,700 |
| June 25, 2025 | 8,300 | 8,248 | 8,248 | 8,328 | 8,216 | 455,300 |
| June 24, 2025 | 8,441 | 8,314 | 8,314 | 8,441 | 8,293 | 566,200 |
| June 23, 2025 | 8,337 | 8,429 | 8,429 | 8,540 | 8,311 | 677,200 |
| June 20, 2025 | 8,300 | 8,320 | 8,320 | 8,380 | 8,274 | 1.1M |
| June 19, 2025 | 8,454 | 8,365 | 8,365 | 8,485 | 8,323 | 591,000 |
| June 18, 2025 | 8,070 | 8,421 | 8,421 | 8,421 | 8,050 | 1.06M |
| June 17, 2025 | 8,009 | 8,010 | 8,010 | 8,047 | 7,959 | 319,900 |
| June 16, 2025 | 8,048 | 8,022 | 8,022 | 8,070 | 7,982 | 506,500 |
| June 13, 2025 | 7,895 | 7,916 | 7,916 | 7,953 | 7,858 | 524,500 |
| June 12, 2025 | 7,935 | 7,915 | 7,915 | 8,016 | 7,831 | 545,600 |
| June 11, 2025 | 8,026 | 7,935 | 7,935 | 8,071 | 7,870 | 629,400 |
| June 10, 2025 | 8,055 | 8,067 | 8,067 | 8,144 | 8,054 | 513,700 |
| June 09, 2025 | 8,149 | 8,050 | 8,050 | 8,209 | 8,038 | 525,700 |
| June 06, 2025 | 8,050 | 8,127 | 8,127 | 8,156 | 8,042 | 571,300 |
| June 05, 2025 | 8,070 | 7,974 | 7,974 | 8,085 | 7,967 | 591,100 |
| June 04, 2025 | 8,127 | 8,113 | 8,113 | 8,163 | 8,071 | 699,600 |
| June 03, 2025 | 8,200 | 8,052 | 8,052 | 8,225 | 8,043 | 576,700 |
| June 02, 2025 | 8,001 | 8,153 | 8,153 | 8,153 | 8,001 | 690,100 |
| May 30, 2025 | 7,890 | 8,053 | 8,053 | 8,056 | 7,888 | 1.77M |
| May 29, 2025 | 7,914 | 7,978 | 7,978 | 7,981 | 7,866 | 777,200 |
| May 28, 2025 | 7,956 | 7,914 | 7,914 | 7,996 | 7,891 | 659,000 |
| May 27, 2025 | 8,050 | 7,952 | 7,952 | 8,086 | 7,952 | 484,800 |
| May 26, 2025 | 8,080 | 8,069 | 8,069 | 8,163 | 8,040 | 582,700 |
| May 23, 2025 | 8,000 | 8,074 | 8,074 | 8,115 | 7,986 | 677,700 |