8,622.00
-78(-0.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,695 | 8,622 | 8,622 | 8,740 | 8,590 | 286,200 |
| August 15, 2025 | 8,835 | 8,700 | 8,700 | 8,843 | 8,690 | 316,500 |
| August 14, 2025 | 8,795 | 8,804 | 8,804 | 8,850 | 8,660 | 315,900 |
| August 13, 2025 | 8,863 | 8,853 | 8,853 | 8,951 | 8,675 | 433,500 |
| August 12, 2025 | 8,550 | 8,799 | 8,799 | 8,876 | 8,510 | 871,800 |
| August 08, 2025 | 7,959 | 8,490 | 8,490 | 8,611 | 7,930 | 1.21M |
| August 07, 2025 | 7,920 | 7,924 | 7,924 | 8,021 | 7,781 | 315,200 |
| August 06, 2025 | 7,732 | 7,920 | 7,920 | 7,933 | 7,732 | 293,200 |
| August 05, 2025 | 7,600 | 7,719 | 7,719 | 7,732 | 7,550 | 342,800 |
| August 04, 2025 | 7,385 | 7,568 | 7,568 | 7,568 | 7,322 | 206,200 |
| August 01, 2025 | 7,370 | 7,500 | 7,500 | 7,549 | 7,256 | 287,300 |
| July 31, 2025 | 7,359 | 7,376 | 7,376 | 7,439 | 7,333 | 178,000 |
| July 30, 2025 | 7,382 | 7,327 | 7,327 | 7,420 | 7,289 | 185,700 |
| July 29, 2025 | 7,282 | 7,340 | 7,340 | 7,382 | 7,206 | 193,100 |
| July 28, 2025 | 7,425 | 7,354 | 7,354 | 7,469 | 7,333 | 241,300 |
| July 25, 2025 | 7,289 | 7,431 | 7,431 | 7,431 | 7,217 | 270,600 |
| July 24, 2025 | 7,210 | 7,207 | 7,207 | 7,273 | 7,151 | 344,200 |
| July 23, 2025 | 7,500 | 7,197 | 7,197 | 7,532 | 7,157 | 425,100 |
| July 22, 2025 | 7,460 | 7,505 | 7,505 | 7,575 | 7,427 | 185,500 |
| July 18, 2025 | 7,403 | 7,487 | 7,487 | 7,509 | 7,391 | 223,500 |
| July 17, 2025 | 7,300 | 7,395 | 7,395 | 7,419 | 7,300 | 253,500 |
| July 16, 2025 | 7,278 | 7,315 | 7,315 | 7,368 | 7,229 | 214,000 |
| July 15, 2025 | 7,371 | 7,266 | 7,266 | 7,385 | 7,196 | 280,100 |
| July 14, 2025 | 7,209 | 7,260 | 7,260 | 7,291 | 7,130 | 234,100 |
| July 11, 2025 | 7,218 | 7,137 | 7,137 | 7,333 | 7,114 | 267,500 |
| July 10, 2025 | 7,268 | 7,179 | 7,179 | 7,294 | 7,139 | 347,700 |
| July 09, 2025 | 7,140 | 7,211 | 7,211 | 7,248 | 7,110 | 244,100 |
| July 08, 2025 | 7,094 | 7,156 | 7,156 | 7,182 | 7,024 | 207,500 |
| July 07, 2025 | 7,029 | 7,062 | 7,062 | 7,080 | 6,993 | 163,100 |
| July 04, 2025 | 7,030 | 6,998 | 6,998 | 7,050 | 6,943 | 138,500 |
| July 03, 2025 | 7,203 | 6,956 | 6,956 | 7,215 | 6,802 | 346,200 |
| July 02, 2025 | 7,129 | 7,168 | 7,168 | 7,264 | 7,123 | 212,400 |
| July 01, 2025 | 7,080 | 7,178 | 7,178 | 7,221 | 7,054 | 202,200 |
| June 30, 2025 | 7,005 | 7,087 | 7,087 | 7,119 | 6,996 | 229,500 |
| June 27, 2025 | 6,920 | 6,918 | 6,918 | 6,980 | 6,863 | 229,600 |
| June 26, 2025 | 6,779 | 6,919 | 6,919 | 6,957 | 6,779 | 189,400 |
| June 25, 2025 | 6,918 | 6,800 | 6,800 | 6,963 | 6,764 | 186,300 |
| June 24, 2025 | 6,988 | 6,839 | 6,839 | 6,988 | 6,839 | 172,700 |
| June 23, 2025 | 6,850 | 6,927 | 6,927 | 7,067 | 6,850 | 215,000 |
| June 20, 2025 | 6,882 | 6,871 | 6,871 | 6,930 | 6,829 | 528,900 |
| June 19, 2025 | 6,899 | 6,939 | 6,939 | 6,939 | 6,838 | 180,000 |
| June 18, 2025 | 6,780 | 6,819 | 6,819 | 6,883 | 6,780 | 158,400 |
| June 17, 2025 | 6,854 | 6,788 | 6,788 | 6,885 | 6,780 | 257,200 |
| June 16, 2025 | 6,719 | 6,881 | 6,881 | 6,940 | 6,705 | 341,100 |
| June 13, 2025 | 6,604 | 6,619 | 6,619 | 6,647 | 6,582 | 153,100 |
| June 12, 2025 | 6,578 | 6,611 | 6,611 | 6,639 | 6,546 | 159,100 |
| June 11, 2025 | 6,685 | 6,579 | 6,579 | 6,718 | 6,526 | 209,400 |
| June 10, 2025 | 6,687 | 6,686 | 6,686 | 6,788 | 6,668 | 204,300 |
| June 09, 2025 | 6,656 | 6,712 | 6,712 | 6,733 | 6,626 | 198,700 |
| June 06, 2025 | 6,613 | 6,656 | 6,656 | 6,693 | 6,601 | 252,100 |
| June 05, 2025 | 6,670 | 6,713 | 6,713 | 6,739 | 6,670 | 224,500 |
| June 04, 2025 | 6,650 | 6,650 | 6,650 | 6,713 | 6,640 | 160,900 |
| June 03, 2025 | 6,710 | 6,617 | 6,617 | 6,718 | 6,596 | 229,200 |
| June 02, 2025 | 6,573 | 6,670 | 6,670 | 6,672 | 6,569 | 235,800 |
| May 30, 2025 | 6,586 | 6,650 | 6,650 | 6,672 | 6,584 | 187,300 |
| May 29, 2025 | 6,594 | 6,628 | 6,628 | 6,699 | 6,580 | 234,100 |
| May 28, 2025 | 6,616 | 6,571 | 6,571 | 6,650 | 6,558 | 208,500 |
| May 27, 2025 | 6,599 | 6,591 | 6,591 | 6,680 | 6,554 | 212,000 |
| May 26, 2025 | 6,769 | 6,573 | 6,573 | 6,800 | 6,553 | 314,100 |
| May 23, 2025 | 6,326 | 6,569 | 6,569 | 6,595 | 6,323 | 444,700 |