8,528.00
+75(+0.89%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,453 | 8,528 | 8,528 | 8,553 | 8,365 | 1.08M |
| August 21, 2025 | 8,552 | 8,453 | 8,453 | 8,618 | 8,322 | 1M |
| August 20, 2025 | 8,565 | 8,553 | 8,553 | 8,700 | 8,340 | 1.97M |
| August 19, 2025 | 8,752 | 8,715 | 8,715 | 8,883 | 8,592 | 1.75M |
| August 18, 2025 | 8,444 | 8,533 | 8,533 | 8,724 | 8,437 | 1.96M |
| August 15, 2025 | 8,380 | 8,435 | 8,435 | 8,460 | 8,287 | 1.16M |
| August 14, 2025 | 8,449 | 8,383 | 8,383 | 8,449 | 8,235 | 1.94M |
| August 13, 2025 | 8,335 | 8,546 | 8,546 | 8,586 | 8,184 | 3.46M |
| August 12, 2025 | 7,837 | 8,035 | 8,035 | 8,035 | 7,684 | 2.13M |
| August 08, 2025 | 8,055 | 7,820 | 7,820 | 8,070 | 7,794 | 2.79M |
| August 07, 2025 | 7,547 | 8,075 | 8,075 | 8,164 | 7,539 | 5.21M |
| August 06, 2025 | 7,798 | 7,713 | 7,713 | 8,258 | 7,430 | 16.2M |
| August 05, 2025 | 7,850 | 7,863 | 7,863 | 8,009 | 7,820 | 2.09M |
| August 04, 2025 | 7,543 | 7,700 | 7,700 | 7,735 | 7,528 | 1.56M |
| August 01, 2025 | 7,633 | 7,589 | 7,589 | 7,647 | 7,504 | 1.07M |
| July 31, 2025 | 7,520 | 7,636 | 7,636 | 7,667 | 7,451 | 1.33M |
| July 30, 2025 | 7,297 | 7,494 | 7,494 | 7,515 | 7,259 | 1.52M |
| July 29, 2025 | 7,120 | 7,250 | 7,250 | 7,279 | 7,082 | 1.48M |
| July 28, 2025 | 7,349 | 7,100 | 7,100 | 7,359 | 7,100 | 1.38M |
| July 25, 2025 | 7,263 | 7,315 | 7,315 | 7,408 | 7,253 | 1.55M |
| July 24, 2025 | 6,992 | 7,098 | 7,098 | 7,099 | 6,882 | 2.32M |
| July 23, 2025 | 7,238 | 7,054 | 7,054 | 7,349 | 7,018 | 2.38M |
| July 22, 2025 | 7,380 | 7,334 | 7,334 | 7,419 | 7,283 | 1.21M |
| July 18, 2025 | 7,529 | 7,355 | 7,355 | 7,539 | 7,290 | 1.27M |
| July 17, 2025 | 7,292 | 7,429 | 7,429 | 7,515 | 7,280 | 1.72M |
| July 16, 2025 | 7,040 | 7,277 | 7,277 | 7,305 | 6,917 | 2.09M |
| July 15, 2025 | 7,370 | 7,033 | 7,033 | 7,389 | 6,926 | 2.58M |
| July 14, 2025 | 7,196 | 7,348 | 7,348 | 7,350 | 7,129 | 2.07M |
| July 11, 2025 | 7,400 | 7,232 | 7,232 | 7,508 | 7,122 | 2.49M |
| July 10, 2025 | 7,677 | 7,470 | 7,470 | 7,738 | 7,470 | 1.94M |
| July 09, 2025 | 7,556 | 7,675 | 7,675 | 7,722 | 7,467 | 2.22M |
| July 08, 2025 | 7,530 | 7,620 | 7,620 | 7,645 | 7,447 | 2.1M |
| July 07, 2025 | 7,320 | 7,443 | 7,443 | 7,452 | 7,288 | 1.47M |
| July 04, 2025 | 7,113 | 7,288 | 7,288 | 7,330 | 7,061 | 1.43M |
| July 03, 2025 | 7,330 | 7,093 | 7,093 | 7,343 | 6,940 | 2.52M |
| July 02, 2025 | 7,000 | 7,265 | 7,265 | 7,269 | 6,951 | 1.71M |
| July 01, 2025 | 7,041 | 7,131 | 7,131 | 7,275 | 7,000 | 1.59M |
| June 30, 2025 | 6,955 | 7,015 | 7,015 | 7,077 | 6,912 | 1.26M |
| June 27, 2025 | 6,910 | 6,955 | 6,955 | 6,995 | 6,895 | 1.04M |
| June 26, 2025 | 6,811 | 6,887 | 6,887 | 6,898 | 6,793 | 825,100 |
| June 25, 2025 | 6,893 | 6,815 | 6,815 | 6,920 | 6,766 | 1.46M |
| June 24, 2025 | 6,877 | 6,930 | 6,930 | 6,965 | 6,763 | 1.14M |
| June 23, 2025 | 6,854 | 6,777 | 6,777 | 6,961 | 6,727 | 1.04M |
| June 20, 2025 | 6,902 | 6,926 | 6,926 | 7,113 | 6,902 | 2.07M |
| June 19, 2025 | 6,738 | 6,867 | 6,867 | 6,867 | 6,716 | 1.31M |
| June 18, 2025 | 6,540 | 6,638 | 6,638 | 6,646 | 6,540 | 817,600 |
| June 17, 2025 | 6,582 | 6,534 | 6,534 | 6,622 | 6,516 | 671,500 |
| June 16, 2025 | 6,572 | 6,579 | 6,579 | 6,650 | 6,546 | 991,500 |
| June 13, 2025 | 6,580 | 6,597 | 6,597 | 6,650 | 6,535 | 1.27M |
| June 12, 2025 | 6,435 | 6,520 | 6,520 | 6,531 | 6,412 | 907,100 |
| June 11, 2025 | 6,481 | 6,444 | 6,444 | 6,555 | 6,410 | 969,700 |
| June 10, 2025 | 6,480 | 6,515 | 6,515 | 6,570 | 6,462 | 959,200 |
| June 09, 2025 | 6,538 | 6,529 | 6,529 | 6,562 | 6,441 | 876,100 |
| June 06, 2025 | 6,460 | 6,488 | 6,488 | 6,544 | 6,416 | 962,600 |
| June 05, 2025 | 6,452 | 6,430 | 6,430 | 6,499 | 6,371 | 926,100 |
| June 04, 2025 | 6,350 | 6,447 | 6,447 | 6,459 | 6,232 | 1.3M |
| June 03, 2025 | 6,342 | 6,304 | 6,304 | 6,357 | 6,186 | 816,600 |
| June 02, 2025 | 6,191 | 6,332 | 6,332 | 6,338 | 6,151 | 1.07M |
| May 30, 2025 | 5,897 | 6,186 | 6,186 | 6,195 | 5,861 | 1.84M |
| May 29, 2025 | 6,200 | 5,929 | 5,929 | 6,200 | 5,908 | 1.97M |