7,190.00
+10(+0.14%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,180 | 7,190 | 7,190 | 7,190 | 7,160 | 2,800 |
| August 21, 2025 | 7,240 | 7,180 | 7,180 | 7,240 | 7,170 | 2,500 |
| August 20, 2025 | 7,200 | 7,240 | 7,240 | 7,240 | 7,190 | 2,600 |
| August 19, 2025 | 7,220 | 7,190 | 7,190 | 7,240 | 7,190 | 6,500 |
| August 18, 2025 | 7,240 | 7,270 | 7,270 | 7,300 | 7,240 | 2,100 |
| August 15, 2025 | 7,240 | 7,240 | 7,240 | 7,340 | 7,200 | 4,100 |
| August 14, 2025 | 7,330 | 7,240 | 7,240 | 7,330 | 7,220 | 4,300 |
| August 13, 2025 | 7,360 | 7,350 | 7,350 | 7,450 | 7,350 | 2,900 |
| August 12, 2025 | 7,490 | 7,440 | 7,440 | 7,490 | 7,360 | 3,000 |
| August 08, 2025 | 7,320 | 7,390 | 7,390 | 7,410 | 7,310 | 5,400 |
| August 07, 2025 | 7,290 | 7,320 | 7,320 | 7,320 | 7,250 | 2,700 |
| August 06, 2025 | 7,250 | 7,250 | 7,250 | 7,250 | 7,190 | 2,900 |
| August 05, 2025 | 7,120 | 7,220 | 7,220 | 7,240 | 7,120 | 3,900 |
| August 04, 2025 | 7,140 | 7,140 | 7,140 | 7,210 | 7,060 | 6,600 |
| August 01, 2025 | 7,160 | 7,150 | 7,150 | 7,210 | 7,010 | 11,200 |
| July 31, 2025 | 7,150 | 7,350 | 7,350 | 7,380 | 7,150 | 8,300 |
| July 30, 2025 | 7,140 | 7,150 | 7,150 | 7,220 | 7,130 | 4,100 |
| July 29, 2025 | 7,250 | 7,140 | 7,140 | 7,250 | 7,100 | 2,800 |
| July 28, 2025 | 7,400 | 7,240 | 7,240 | 7,400 | 7,240 | 2,600 |
| July 25, 2025 | 7,270 | 7,320 | 7,320 | 7,350 | 7,230 | 4,400 |
| July 24, 2025 | 7,200 | 7,240 | 7,240 | 7,240 | 7,180 | 3,700 |
| July 23, 2025 | 7,070 | 7,170 | 7,170 | 7,180 | 7,020 | 8,000 |
| July 22, 2025 | 7,060 | 7,070 | 7,070 | 7,070 | 6,990 | 4,200 |
| July 18, 2025 | 7,110 | 7,050 | 7,050 | 7,130 | 7,050 | 2,900 |
| July 17, 2025 | 7,090 | 7,110 | 7,110 | 7,120 | 7,080 | 2,200 |
| July 16, 2025 | 7,060 | 7,090 | 7,090 | 7,220 | 7,060 | 4,200 |
| July 15, 2025 | 7,130 | 7,050 | 7,050 | 7,130 | 7,050 | 1,800 |
| July 14, 2025 | 7,100 | 7,120 | 7,120 | 7,130 | 7,070 | 2,200 |
| July 11, 2025 | 7,030 | 7,080 | 7,080 | 7,110 | 7,030 | 2,400 |
| July 10, 2025 | 7,060 | 7,030 | 7,030 | 7,090 | 7,000 | 4,400 |
| July 09, 2025 | 6,970 | 7,060 | 7,060 | 7,080 | 6,930 | 7,700 |
| July 08, 2025 | 7,000 | 6,930 | 6,930 | 7,020 | 6,930 | 7,000 |
| July 07, 2025 | 7,110 | 6,960 | 6,960 | 7,170 | 6,960 | 14,500 |
| July 04, 2025 | 7,200 | 7,110 | 7,110 | 7,220 | 7,110 | 5,300 |
| July 03, 2025 | 7,200 | 7,170 | 7,170 | 7,220 | 7,110 | 4,800 |
| July 02, 2025 | 7,260 | 7,140 | 7,140 | 7,270 | 7,130 | 13,700 |
| July 01, 2025 | 7,190 | 7,230 | 7,230 | 7,290 | 7,130 | 13,700 |
| June 30, 2025 | 7,160 | 7,120 | 7,120 | 7,210 | 7,120 | 6,900 |
| June 27, 2025 | 7,120 | 7,160 | 7,160 | 7,200 | 7,080 | 6,200 |
| June 26, 2025 | 7,020 | 7,080 | 7,080 | 7,080 | 7,000 | 2,800 |
| June 25, 2025 | 7,070 | 7,050 | 7,050 | 7,150 | 6,980 | 5,400 |
| June 24, 2025 | 7,180 | 7,080 | 7,080 | 7,180 | 7,080 | 2,000 |
| June 23, 2025 | 7,040 | 7,110 | 7,110 | 7,110 | 6,990 | 3,600 |
| June 20, 2025 | 7,050 | 7,010 | 7,010 | 7,060 | 7,010 | 3,500 |
| June 19, 2025 | 7,050 | 7,050 | 7,050 | 7,120 | 7,020 | 5,300 |
| June 18, 2025 | 7,030 | 7,050 | 7,050 | 7,090 | 7,000 | 4,800 |
| June 17, 2025 | 7,050 | 7,070 | 7,070 | 7,150 | 7,050 | 3,900 |
| June 16, 2025 | 7,060 | 7,100 | 7,100 | 7,160 | 7,060 | 4,700 |
| June 13, 2025 | 7,170 | 7,010 | 7,010 | 7,170 | 7,010 | 5,900 |
| June 12, 2025 | 7,230 | 7,170 | 7,170 | 7,230 | 7,080 | 5,300 |
| June 11, 2025 | 7,260 | 7,230 | 7,230 | 7,260 | 7,160 | 6,900 |
| June 10, 2025 | 7,280 | 7,260 | 7,260 | 7,290 | 7,260 | 1,600 |
| June 09, 2025 | 7,350 | 7,260 | 7,260 | 7,380 | 7,260 | 2,700 |
| June 06, 2025 | 7,300 | 7,330 | 7,330 | 7,350 | 7,240 | 3,900 |
| June 05, 2025 | 7,240 | 7,300 | 7,300 | 7,310 | 7,240 | 1,900 |
| June 04, 2025 | 7,300 | 7,240 | 7,240 | 7,390 | 7,240 | 5,500 |
| June 03, 2025 | 7,380 | 7,210 | 7,210 | 7,380 | 7,210 | 5,200 |
| June 02, 2025 | 7,380 | 7,400 | 7,400 | 7,420 | 7,340 | 5,800 |
| May 30, 2025 | 7,370 | 7,410 | 7,410 | 7,520 | 7,360 | 7,000 |
| May 29, 2025 | 7,490 | 7,430 | 7,430 | 7,490 | 7,280 | 14,000 |