8,310.00
+220(+2.72%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,120 | 8,310 | 8,310 | 8,380 | 8,110 | 262,400 |
| August 15, 2025 | 8,210 | 8,090 | 8,090 | 8,230 | 8,010 | 194,900 |
| August 14, 2025 | 8,250 | 8,220 | 8,220 | 8,280 | 8,130 | 193,600 |
| August 13, 2025 | 8,180 | 8,250 | 8,250 | 8,250 | 8,080 | 356,300 |
| August 12, 2025 | 8,080 | 8,200 | 8,200 | 8,220 | 8,020 | 265,600 |
| August 08, 2025 | 7,990 | 8,090 | 8,090 | 8,200 | 7,980 | 419,700 |
| August 07, 2025 | 7,880 | 7,880 | 7,880 | 7,990 | 7,830 | 326,900 |
| August 06, 2025 | 7,740 | 7,860 | 7,860 | 7,940 | 7,720 | 378,000 |
| August 05, 2025 | 7,890 | 7,790 | 7,790 | 8,010 | 7,730 | 258,000 |
| August 04, 2025 | 7,920 | 7,860 | 7,860 | 7,950 | 7,850 | 216,000 |
| August 01, 2025 | 8,010 | 7,960 | 7,960 | 8,080 | 7,950 | 204,100 |
| July 31, 2025 | 7,840 | 8,050 | 8,050 | 8,090 | 7,810 | 328,900 |
| July 30, 2025 | 7,710 | 7,850 | 7,850 | 7,880 | 7,710 | 193,700 |
| July 29, 2025 | 7,640 | 7,750 | 7,750 | 7,780 | 7,620 | 165,400 |
| July 28, 2025 | 7,650 | 7,640 | 7,640 | 7,750 | 7,640 | 248,600 |
| July 25, 2025 | 7,880 | 7,800 | 7,800 | 7,900 | 7,730 | 211,800 |
| July 24, 2025 | 7,740 | 7,840 | 7,840 | 7,900 | 7,640 | 470,800 |
| July 23, 2025 | 8,120 | 7,800 | 7,800 | 8,120 | 7,790 | 527,700 |
| July 22, 2025 | 7,900 | 8,150 | 8,150 | 8,250 | 7,850 | 385,900 |
| July 18, 2025 | 7,980 | 7,880 | 7,880 | 8,030 | 7,840 | 257,600 |
| July 17, 2025 | 8,220 | 7,980 | 7,980 | 8,260 | 7,960 | 288,800 |
| July 16, 2025 | 7,920 | 8,180 | 8,180 | 8,260 | 7,880 | 378,100 |
| July 15, 2025 | 7,950 | 7,980 | 7,980 | 8,080 | 7,830 | 667,800 |
| July 14, 2025 | 8,260 | 7,930 | 7,930 | 8,270 | 7,610 | 1.15M |
| July 11, 2025 | 8,770 | 8,860 | 8,860 | 8,980 | 8,740 | 290,900 |
| July 10, 2025 | 8,890 | 8,860 | 8,860 | 8,910 | 8,730 | 197,800 |
| July 09, 2025 | 8,570 | 8,860 | 8,860 | 8,880 | 8,520 | 276,400 |
| July 08, 2025 | 8,610 | 8,650 | 8,650 | 8,760 | 8,580 | 309,700 |
| July 07, 2025 | 8,080 | 8,460 | 8,460 | 8,480 | 8,080 | 336,300 |
| July 04, 2025 | 8,200 | 8,160 | 8,160 | 8,240 | 8,080 | 107,600 |
| July 03, 2025 | 8,290 | 8,160 | 8,160 | 8,330 | 8,160 | 223,800 |
| July 02, 2025 | 8,400 | 8,370 | 8,370 | 8,530 | 8,350 | 140,400 |
| July 01, 2025 | 8,620 | 8,430 | 8,430 | 8,620 | 8,400 | 127,500 |
| June 30, 2025 | 8,520 | 8,540 | 8,540 | 8,670 | 8,490 | 170,800 |
| June 27, 2025 | 8,530 | 8,480 | 8,480 | 8,600 | 8,450 | 140,000 |
| June 26, 2025 | 8,680 | 8,580 | 8,580 | 8,740 | 8,550 | 117,300 |
| June 25, 2025 | 8,680 | 8,700 | 8,700 | 8,780 | 8,610 | 105,900 |
| June 24, 2025 | 8,670 | 8,640 | 8,640 | 8,720 | 8,570 | 99,700 |
| June 23, 2025 | 8,520 | 8,650 | 8,650 | 8,820 | 8,500 | 152,100 |
| June 20, 2025 | 8,700 | 8,520 | 8,520 | 8,740 | 8,470 | 165,800 |
| June 19, 2025 | 8,450 | 8,650 | 8,650 | 8,690 | 8,380 | 198,600 |
| June 18, 2025 | 8,540 | 8,370 | 8,370 | 8,560 | 8,290 | 235,000 |
| June 17, 2025 | 8,470 | 8,520 | 8,520 | 8,530 | 8,340 | 206,700 |
| June 16, 2025 | 8,390 | 8,250 | 8,250 | 8,420 | 8,140 | 164,500 |
| June 13, 2025 | 8,530 | 8,390 | 8,390 | 8,530 | 8,240 | 136,400 |
| June 12, 2025 | 8,600 | 8,510 | 8,510 | 8,670 | 8,510 | 81,000 |
| June 11, 2025 | 8,580 | 8,620 | 8,620 | 8,650 | 8,540 | 97,000 |
| June 10, 2025 | 8,560 | 8,620 | 8,620 | 8,830 | 8,550 | 212,200 |
| June 09, 2025 | 8,510 | 8,510 | 8,510 | 8,600 | 8,380 | 154,400 |
| June 06, 2025 | 8,890 | 8,510 | 8,510 | 9,130 | 8,510 | 613,200 |
| June 05, 2025 | 8,250 | 8,440 | 8,440 | 8,440 | 8,210 | 128,800 |
| June 04, 2025 | 8,200 | 8,270 | 8,270 | 8,430 | 8,200 | 190,200 |
| June 03, 2025 | 8,500 | 8,180 | 8,180 | 8,500 | 8,170 | 156,900 |
| June 02, 2025 | 8,470 | 8,450 | 8,450 | 8,540 | 8,320 | 147,900 |
| May 30, 2025 | 8,460 | 8,520 | 8,520 | 8,580 | 8,410 | 124,400 |
| May 29, 2025 | 8,600 | 8,530 | 8,530 | 8,620 | 8,480 | 107,200 |
| May 28, 2025 | 8,650 | 8,610 | 8,610 | 8,670 | 8,560 | 94,100 |
| May 27, 2025 | 8,740 | 8,670 | 8,670 | 8,780 | 8,630 | 120,600 |
| May 26, 2025 | 8,880 | 8,680 | 8,680 | 8,900 | 8,660 | 91,600 |
| May 23, 2025 | 8,890 | 8,860 | 8,860 | 8,930 | 8,790 | 82,800 |