80,200.00
-100(-0.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 80,300 | 80,200 | 80,200 | 80,600 | 80,000 | 8,156 |
| August 15, 2025 | 80,200 | 80,300 | 80,300 | 80,500 | 79,900 | 5,819 |
| August 14, 2025 | 79,700 | 80,200 | 80,200 | 80,600 | 79,500 | 9,702 |
| August 13, 2025 | 80,100 | 79,800 | 79,800 | 80,200 | 79,400 | 13,767 |
| August 12, 2025 | 79,500 | 80,300 | 80,300 | 80,300 | 79,300 | 7,408 |
| August 08, 2025 | 79,800 | 79,300 | 79,300 | 79,900 | 78,900 | 11,558 |
| August 07, 2025 | 80,200 | 79,800 | 79,800 | 80,400 | 79,300 | 10,679 |
| August 06, 2025 | 79,700 | 80,000 | 80,000 | 80,700 | 79,600 | 7,817 |
| August 05, 2025 | 79,500 | 79,700 | 79,700 | 80,300 | 79,500 | 15,332 |
| August 04, 2025 | 78,900 | 79,300 | 79,300 | 79,300 | 78,700 | 9,880 |
| August 01, 2025 | 78,600 | 79,100 | 79,100 | 79,200 | 78,400 | 8,248 |
| July 31, 2025 | 78,500 | 78,500 | 78,500 | 78,800 | 78,200 | 8,969 |
| July 30, 2025 | 77,600 | 78,500 | 78,500 | 78,600 | 77,500 | 13,610 |
| July 29, 2025 | 77,200 | 77,500 | 77,500 | 77,600 | 77,200 | 7,610 |
| July 28, 2025 | 76,800 | 77,200 | 77,200 | 77,800 | 76,700 | 10,420 |
| July 25, 2025 | 76,600 | 76,800 | 76,800 | 77,000 | 76,300 | 5,629 |
| July 24, 2025 | 76,400 | 76,500 | 76,500 | 77,000 | 76,300 | 7,446 |
| July 23, 2025 | 76,200 | 76,400 | 76,400 | 76,800 | 76,200 | 7,425 |
| July 22, 2025 | 76,100 | 76,200 | 76,200 | 76,400 | 75,700 | 7,175 |
| July 18, 2025 | 76,400 | 75,900 | 75,900 | 76,500 | 75,800 | 8,482 |
| July 17, 2025 | 76,500 | 76,500 | 76,500 | 76,600 | 76,200 | 4,767 |
| July 16, 2025 | 76,000 | 76,400 | 76,400 | 76,800 | 76,000 | 9,199 |
| July 15, 2025 | 75,900 | 76,100 | 76,100 | 76,300 | 75,700 | 11,023 |
| July 14, 2025 | 75,400 | 75,900 | 75,900 | 76,000 | 75,300 | 8,938 |
| July 11, 2025 | 75,400 | 75,300 | 75,300 | 75,900 | 75,000 | 13,231 |
| July 10, 2025 | 75,400 | 75,300 | 75,300 | 75,600 | 75,300 | 8,281 |
| July 09, 2025 | 75,600 | 75,300 | 75,300 | 75,800 | 75,300 | 11,141 |
| July 08, 2025 | 75,600 | 75,600 | 75,600 | 76,100 | 75,600 | 11,215 |
| July 07, 2025 | 75,500 | 75,800 | 75,800 | 75,900 | 75,500 | 7,419 |
| July 04, 2025 | 75,600 | 75,400 | 75,400 | 75,700 | 75,300 | 7,171 |
| July 03, 2025 | 76,000 | 75,500 | 75,500 | 76,100 | 75,500 | 9,392 |
| July 02, 2025 | 76,200 | 76,000 | 76,000 | 76,800 | 76,000 | 12,982 |
| July 01, 2025 | 76,000 | 76,000 | 76,000 | 76,300 | 75,900 | 9,214 |
| June 30, 2025 | 75,900 | 75,900 | 75,900 | 76,700 | 75,800 | 13,498 |
| June 27, 2025 | 76,300 | 76,000 | 76,000 | 76,500 | 75,900 | 8,619 |
| June 26, 2025 | 76,400 | 76,300 | 76,300 | 76,500 | 75,700 | 11,341 |
| June 25, 2025 | 75,900 | 76,100 | 76,100 | 76,400 | 75,500 | 11,811 |
| June 24, 2025 | 75,700 | 75,700 | 75,700 | 76,000 | 75,400 | 7,861 |
| June 23, 2025 | 75,300 | 75,600 | 75,600 | 76,000 | 75,200 | 10,099 |
| June 20, 2025 | 75,200 | 75,200 | 75,200 | 75,200 | 74,300 | 34,208 |
| June 19, 2025 | 76,400 | 75,300 | 75,300 | 76,400 | 75,300 | 15,523 |
| June 18, 2025 | 76,800 | 76,400 | 76,400 | 77,000 | 76,200 | 11,224 |
| June 17, 2025 | 77,300 | 76,900 | 76,900 | 77,400 | 76,100 | 15,421 |
| June 16, 2025 | 77,800 | 77,300 | 77,300 | 79,100 | 77,200 | 17,196 |
| June 13, 2025 | 76,900 | 78,600 | 78,600 | 78,600 | 76,900 | 21,516 |
| June 12, 2025 | 77,500 | 77,700 | 77,700 | 77,800 | 77,300 | 11,796 |
| June 11, 2025 | 77,000 | 77,500 | 77,500 | 77,700 | 77,000 | 6,296 |
| June 10, 2025 | 76,700 | 76,800 | 76,800 | 77,200 | 76,700 | 5,964 |
| June 09, 2025 | 77,200 | 76,800 | 76,800 | 77,400 | 76,700 | 7,435 |
| June 06, 2025 | 77,300 | 77,100 | 77,100 | 77,300 | 76,900 | 4,213 |
| June 05, 2025 | 76,700 | 77,400 | 77,400 | 77,400 | 76,600 | 7,699 |
| June 04, 2025 | 77,000 | 76,700 | 76,700 | 77,200 | 76,700 | 4,735 |
| June 03, 2025 | 77,100 | 77,300 | 77,300 | 77,300 | 76,700 | 9,514 |
| June 02, 2025 | 77,500 | 77,500 | 77,500 | 77,500 | 77,000 | 7,383 |
| May 30, 2025 | 77,300 | 77,100 | 77,100 | 77,400 | 76,900 | 13,552 |
| May 29, 2025 | 77,700 | 77,100 | 77,100 | 77,800 | 76,900 | 7,616 |
| May 28, 2025 | 77,100 | 77,700 | 77,700 | 77,700 | 77,000 | 7,801 |
| May 27, 2025 | 77,200 | 77,100 | 77,100 | 77,200 | 76,700 | 3,290 |
| May 26, 2025 | 77,000 | 77,100 | 77,100 | 77,200 | 76,800 | 4,729 |
| May 23, 2025 | 76,200 | 76,700 | 76,700 | 76,800 | 76,100 | 6,914 |