8,120.00
+100(+1.25%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,090 | 8,120 | 8,120 | 8,190 | 8,040 | 48,200 |
| August 15, 2025 | 8,020 | 8,020 | 8,020 | 8,030 | 7,890 | 48,800 |
| August 14, 2025 | 8,060 | 8,070 | 8,070 | 8,120 | 8,000 | 39,000 |
| August 13, 2025 | 8,230 | 8,140 | 8,140 | 8,300 | 8,070 | 90,800 |
| August 12, 2025 | 8,000 | 8,130 | 8,130 | 8,140 | 7,930 | 82,300 |
| August 08, 2025 | 8,030 | 8,000 | 8,000 | 8,060 | 7,870 | 71,900 |
| August 07, 2025 | 7,740 | 7,930 | 7,930 | 7,980 | 7,740 | 104,600 |
| August 06, 2025 | 7,650 | 7,670 | 7,670 | 7,670 | 7,400 | 104,400 |
| August 05, 2025 | 7,700 | 7,720 | 7,720 | 7,810 | 7,640 | 121,800 |
| August 04, 2025 | 7,580 | 7,640 | 7,640 | 7,660 | 7,530 | 102,900 |
| August 01, 2025 | 7,250 | 7,510 | 7,510 | 7,510 | 7,250 | 105,600 |
| July 31, 2025 | 7,220 | 7,200 | 7,200 | 7,240 | 7,140 | 56,400 |
| July 30, 2025 | 7,170 | 7,100 | 7,100 | 7,190 | 7,070 | 48,300 |
| July 29, 2025 | 7,290 | 7,130 | 7,130 | 7,300 | 7,130 | 43,000 |
| July 28, 2025 | 7,340 | 7,290 | 7,290 | 7,420 | 7,210 | 66,600 |
| July 25, 2025 | 7,350 | 7,340 | 7,340 | 7,410 | 7,310 | 77,800 |
| July 24, 2025 | 7,110 | 7,290 | 7,290 | 7,320 | 7,080 | 83,700 |
| July 23, 2025 | 6,940 | 7,040 | 7,040 | 7,140 | 6,940 | 101,000 |
| July 22, 2025 | 7,010 | 6,930 | 6,930 | 7,080 | 6,930 | 63,000 |
| July 18, 2025 | 7,090 | 7,010 | 7,010 | 7,100 | 6,950 | 64,500 |
| July 17, 2025 | 7,030 | 7,120 | 7,120 | 7,120 | 6,900 | 103,600 |
| July 16, 2025 | 7,030 | 7,080 | 7,080 | 7,180 | 7,000 | 82,600 |
| July 15, 2025 | 7,220 | 7,080 | 7,080 | 7,220 | 6,990 | 85,100 |
| July 14, 2025 | 7,380 | 7,230 | 7,230 | 7,390 | 6,950 | 165,300 |
| July 11, 2025 | 6,680 | 7,430 | 7,430 | 7,520 | 6,680 | 345,000 |
| July 10, 2025 | 7,000 | 6,920 | 6,920 | 7,000 | 6,860 | 80,300 |
| July 09, 2025 | 7,000 | 7,020 | 7,020 | 7,080 | 6,970 | 85,100 |
| July 08, 2025 | 6,850 | 6,940 | 6,940 | 6,950 | 6,840 | 51,900 |
| July 07, 2025 | 6,790 | 6,850 | 6,850 | 6,900 | 6,790 | 44,600 |
| July 04, 2025 | 6,750 | 6,790 | 6,790 | 6,850 | 6,750 | 47,000 |
| July 03, 2025 | 6,850 | 6,780 | 6,780 | 6,860 | 6,740 | 64,200 |
| July 02, 2025 | 6,830 | 6,860 | 6,860 | 6,950 | 6,820 | 41,300 |
| July 01, 2025 | 7,050 | 6,850 | 6,850 | 7,100 | 6,850 | 44,800 |
| June 30, 2025 | 6,900 | 7,020 | 7,020 | 7,020 | 6,840 | 57,500 |
| June 27, 2025 | 6,780 | 6,880 | 6,880 | 6,880 | 6,750 | 48,900 |
| June 26, 2025 | 6,780 | 6,800 | 6,800 | 6,870 | 6,780 | 45,100 |
| June 25, 2025 | 6,930 | 6,820 | 6,820 | 6,940 | 6,730 | 65,100 |
| June 24, 2025 | 7,030 | 6,930 | 6,930 | 7,040 | 6,840 | 80,800 |
| June 23, 2025 | 6,860 | 6,990 | 6,990 | 7,020 | 6,850 | 65,500 |
| June 20, 2025 | 6,830 | 6,860 | 6,860 | 6,880 | 6,750 | 74,800 |
| June 19, 2025 | 6,850 | 6,880 | 6,880 | 6,880 | 6,800 | 32,700 |
| June 18, 2025 | 6,820 | 6,890 | 6,890 | 6,900 | 6,790 | 41,000 |
| June 17, 2025 | 6,940 | 6,870 | 6,870 | 6,950 | 6,820 | 45,200 |
| June 16, 2025 | 6,880 | 6,970 | 6,970 | 7,000 | 6,850 | 70,300 |
| June 13, 2025 | 7,200 | 6,900 | 6,900 | 7,200 | 6,900 | 125,600 |
| June 12, 2025 | 7,170 | 7,240 | 7,240 | 7,270 | 7,170 | 52,100 |
| June 11, 2025 | 7,200 | 7,160 | 7,160 | 7,220 | 7,130 | 35,600 |
| June 10, 2025 | 7,080 | 7,150 | 7,150 | 7,180 | 7,050 | 59,000 |
| June 09, 2025 | 7,200 | 7,100 | 7,100 | 7,210 | 7,000 | 96,800 |
| June 06, 2025 | 7,280 | 7,240 | 7,240 | 7,320 | 7,160 | 76,900 |
| June 05, 2025 | 7,370 | 7,330 | 7,330 | 7,400 | 7,250 | 87,500 |
| June 04, 2025 | 7,330 | 7,370 | 7,370 | 7,440 | 7,250 | 95,100 |
| June 03, 2025 | 7,170 | 7,250 | 7,250 | 7,320 | 7,110 | 98,000 |
| June 02, 2025 | 7,480 | 7,200 | 7,200 | 7,490 | 7,150 | 168,100 |
| May 30, 2025 | 8,020 | 7,630 | 7,630 | 8,070 | 7,610 | 208,300 |
| May 29, 2025 | 8,320 | 8,100 | 8,100 | 8,470 | 8,080 | 306,900 |
| May 28, 2025 | 8,500 | 8,320 | 8,287 | 8,500 | 8,250 | 368,000 |
| May 27, 2025 | 8,250 | 8,220 | 8,220 | 8,290 | 8,170 | 106,200 |
| May 26, 2025 | 8,290 | 8,240 | 8,240 | 8,330 | 8,190 | 113,200 |
| May 23, 2025 | 8,180 | 8,270 | 8,270 | 8,300 | 8,100 | 91,200 |