7,277.00
+77(+1.07%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,260 | 7,277 | 7,277 | 7,458 | 7,229 | 320,500 |
| August 15, 2025 | 7,150 | 7,200 | 7,200 | 7,207 | 7,070 | 202,800 |
| August 14, 2025 | 7,100 | 7,108 | 7,108 | 7,168 | 7,012 | 175,600 |
| August 13, 2025 | 7,073 | 7,079 | 7,079 | 7,126 | 7,010 | 259,700 |
| August 12, 2025 | 7,100 | 7,106 | 7,106 | 7,147 | 6,975 | 251,300 |
| August 08, 2025 | 7,075 | 7,043 | 7,043 | 7,158 | 6,939 | 385,000 |
| August 07, 2025 | 7,043 | 7,060 | 7,060 | 7,345 | 6,913 | 391,700 |
| August 06, 2025 | 7,041 | 7,078 | 7,078 | 7,114 | 7,000 | 189,900 |
| August 05, 2025 | 6,966 | 6,988 | 6,988 | 7,063 | 6,934 | 188,000 |
| August 04, 2025 | 6,939 | 6,966 | 6,966 | 6,993 | 6,893 | 171,500 |
| August 01, 2025 | 7,065 | 6,974 | 6,974 | 7,085 | 6,960 | 177,700 |
| July 31, 2025 | 7,050 | 7,009 | 7,009 | 7,077 | 6,984 | 164,300 |
| July 30, 2025 | 6,860 | 6,998 | 6,998 | 6,998 | 6,819 | 834,300 |
| July 29, 2025 | 6,974 | 6,860 | 6,860 | 6,998 | 6,828 | 306,200 |
| July 28, 2025 | 7,010 | 7,015 | 7,015 | 7,059 | 6,974 | 160,100 |
| July 25, 2025 | 7,185 | 7,013 | 7,013 | 7,205 | 7,010 | 172,100 |
| July 24, 2025 | 7,170 | 7,174 | 7,174 | 7,272 | 7,121 | 236,300 |
| July 23, 2025 | 7,060 | 7,147 | 7,147 | 7,211 | 6,954 | 301,800 |
| July 22, 2025 | 6,973 | 7,006 | 7,006 | 7,110 | 6,972 | 166,600 |
| July 18, 2025 | 7,028 | 7,000 | 7,000 | 7,099 | 6,972 | 211,400 |
| July 17, 2025 | 6,911 | 6,993 | 6,993 | 7,008 | 6,900 | 189,000 |
| July 16, 2025 | 6,864 | 6,941 | 6,941 | 6,987 | 6,837 | 189,300 |
| July 15, 2025 | 7,010 | 6,894 | 6,894 | 7,029 | 6,885 | 209,900 |
| July 14, 2025 | 6,900 | 6,996 | 6,996 | 7,015 | 6,873 | 205,600 |
| July 11, 2025 | 7,039 | 6,964 | 6,964 | 7,082 | 6,938 | 256,900 |
| July 10, 2025 | 7,089 | 7,044 | 7,044 | 7,110 | 7,027 | 229,600 |
| July 09, 2025 | 7,130 | 7,107 | 7,107 | 7,159 | 7,088 | 175,600 |
| July 08, 2025 | 7,150 | 7,100 | 7,100 | 7,170 | 6,991 | 448,300 |
| July 07, 2025 | 7,200 | 7,155 | 7,155 | 7,255 | 7,155 | 158,600 |
| July 04, 2025 | 7,300 | 7,201 | 7,201 | 7,300 | 7,201 | 183,400 |
| July 03, 2025 | 7,350 | 7,340 | 7,340 | 7,351 | 7,244 | 268,500 |
| July 02, 2025 | 7,323 | 7,371 | 7,371 | 7,403 | 7,236 | 225,900 |
| July 01, 2025 | 7,519 | 7,336 | 7,336 | 7,625 | 7,325 | 248,100 |
| June 30, 2025 | 7,450 | 7,423 | 7,423 | 7,515 | 7,382 | 225,700 |
| June 27, 2025 | 7,464 | 7,474 | 7,474 | 7,518 | 7,431 | 242,300 |
| June 26, 2025 | 7,447 | 7,442 | 7,442 | 7,447 | 7,315 | 279,000 |
| June 25, 2025 | 7,323 | 7,445 | 7,445 | 7,480 | 7,180 | 311,400 |
| June 24, 2025 | 7,541 | 7,424 | 7,424 | 7,549 | 7,331 | 237,500 |
| June 23, 2025 | 7,244 | 7,500 | 7,500 | 7,648 | 7,182 | 613,700 |
| June 20, 2025 | 7,198 | 7,185 | 7,185 | 7,199 | 7,115 | 362,800 |
| June 19, 2025 | 7,161 | 7,171 | 7,171 | 7,202 | 7,112 | 154,200 |
| June 18, 2025 | 7,195 | 7,157 | 7,157 | 7,246 | 7,157 | 185,400 |
| June 17, 2025 | 7,298 | 7,200 | 7,200 | 7,335 | 7,200 | 183,500 |
| June 16, 2025 | 7,360 | 7,335 | 7,335 | 7,393 | 7,241 | 210,700 |
| June 13, 2025 | 7,493 | 7,311 | 7,311 | 7,525 | 7,285 | 248,300 |
| June 12, 2025 | 7,650 | 7,441 | 7,441 | 7,682 | 7,420 | 324,300 |
| June 11, 2025 | 7,299 | 7,650 | 7,650 | 7,818 | 7,276 | 940,900 |
| June 10, 2025 | 7,300 | 7,300 | 7,300 | 7,343 | 7,272 | 144,900 |
| June 09, 2025 | 7,287 | 7,320 | 7,320 | 7,430 | 7,265 | 133,300 |
| June 06, 2025 | 7,250 | 7,287 | 7,287 | 7,340 | 7,246 | 170,300 |
| June 05, 2025 | 7,371 | 7,274 | 7,274 | 7,388 | 7,252 | 139,800 |
| June 04, 2025 | 7,274 | 7,320 | 7,320 | 7,353 | 7,266 | 174,200 |
| June 03, 2025 | 7,319 | 7,294 | 7,294 | 7,341 | 7,193 | 170,300 |
| June 02, 2025 | 7,300 | 7,326 | 7,326 | 7,388 | 7,255 | 223,400 |
| May 30, 2025 | 7,377 | 7,357 | 7,357 | 7,433 | 7,357 | 226,300 |
| May 29, 2025 | 7,489 | 7,452 | 7,452 | 7,545 | 7,435 | 184,500 |
| May 28, 2025 | 7,467 | 7,447 | 7,447 | 7,489 | 7,394 | 166,500 |
| May 27, 2025 | 7,367 | 7,403 | 7,403 | 7,469 | 7,350 | 155,200 |
| May 26, 2025 | 7,400 | 7,358 | 7,358 | 7,458 | 7,346 | 156,800 |
| May 23, 2025 | 7,350 | 7,400 | 7,400 | 7,415 | 7,310 | 163,100 |