8,842.00
+85(+0.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,706 | 8,842 | 8,842 | 8,877 | 8,658 | 68,300 |
| August 15, 2025 | 8,851 | 8,757 | 8,757 | 8,851 | 8,698 | 100,100 |
| August 14, 2025 | 8,857 | 8,821 | 8,821 | 8,883 | 8,731 | 56,100 |
| August 13, 2025 | 9,042 | 8,935 | 8,935 | 9,063 | 8,870 | 83,800 |
| August 12, 2025 | 8,757 | 9,004 | 9,004 | 9,043 | 8,757 | 104,700 |
| August 08, 2025 | 8,840 | 8,804 | 8,804 | 8,950 | 8,782 | 106,000 |
| August 07, 2025 | 8,898 | 8,936 | 8,936 | 9,004 | 8,851 | 101,700 |
| August 06, 2025 | 8,782 | 8,857 | 8,857 | 8,873 | 8,723 | 59,300 |
| August 05, 2025 | 8,869 | 8,828 | 8,828 | 8,915 | 8,784 | 60,200 |
| August 04, 2025 | 8,751 | 8,786 | 8,786 | 8,841 | 8,657 | 80,500 |
| August 01, 2025 | 8,809 | 8,844 | 8,844 | 8,899 | 8,745 | 134,700 |
| July 31, 2025 | 8,770 | 8,762 | 8,762 | 8,822 | 8,711 | 105,800 |
| July 30, 2025 | 8,730 | 8,770 | 8,770 | 8,823 | 8,633 | 115,100 |
| July 29, 2025 | 8,621 | 8,730 | 8,730 | 8,730 | 8,572 | 146,000 |
| July 28, 2025 | 8,691 | 8,719 | 8,719 | 8,790 | 8,600 | 131,100 |
| July 25, 2025 | 8,660 | 8,785 | 8,785 | 8,953 | 8,620 | 254,600 |
| July 24, 2025 | 8,414 | 8,708 | 8,708 | 8,716 | 8,351 | 387,600 |
| July 23, 2025 | 8,399 | 7,964 | 7,964 | 8,399 | 7,917 | 309,400 |
| July 22, 2025 | 8,335 | 8,311 | 8,311 | 8,498 | 8,287 | 133,500 |
| July 18, 2025 | 8,460 | 8,428 | 8,428 | 8,499 | 8,398 | 63,900 |
| July 17, 2025 | 8,276 | 8,490 | 8,490 | 8,490 | 8,276 | 80,300 |
| July 16, 2025 | 8,170 | 8,276 | 8,276 | 8,366 | 8,170 | 127,100 |
| July 15, 2025 | 8,340 | 8,238 | 8,238 | 8,340 | 8,177 | 50,400 |
| July 14, 2025 | 8,193 | 8,272 | 8,272 | 8,285 | 8,136 | 85,300 |
| July 11, 2025 | 8,245 | 8,180 | 8,180 | 8,276 | 8,125 | 121,500 |
| July 10, 2025 | 8,175 | 8,226 | 8,226 | 8,264 | 8,166 | 165,500 |
| July 09, 2025 | 8,391 | 8,201 | 8,201 | 8,440 | 8,184 | 116,000 |
| July 08, 2025 | 8,471 | 8,471 | 8,471 | 8,499 | 8,398 | 86,100 |
| July 07, 2025 | 8,460 | 8,468 | 8,468 | 8,597 | 8,422 | 82,400 |
| July 04, 2025 | 8,365 | 8,410 | 8,410 | 8,432 | 8,339 | 106,100 |
| July 03, 2025 | 8,308 | 8,338 | 8,338 | 8,408 | 8,286 | 121,900 |
| July 02, 2025 | 8,541 | 8,458 | 8,458 | 8,639 | 8,391 | 133,500 |
| July 01, 2025 | 8,537 | 8,544 | 8,544 | 8,593 | 8,496 | 70,200 |
| June 30, 2025 | 8,509 | 8,537 | 8,537 | 8,628 | 8,472 | 68,100 |
| June 27, 2025 | 8,554 | 8,556 | 8,556 | 8,577 | 8,488 | 81,800 |
| June 26, 2025 | 8,477 | 8,515 | 8,515 | 8,560 | 8,459 | 86,400 |
| June 25, 2025 | 8,499 | 8,477 | 8,477 | 8,531 | 8,410 | 130,500 |
| June 24, 2025 | 8,436 | 8,385 | 8,385 | 8,452 | 8,315 | 97,100 |
| June 23, 2025 | 8,380 | 8,366 | 8,366 | 8,380 | 8,256 | 94,700 |
| June 20, 2025 | 8,440 | 8,462 | 8,462 | 8,511 | 8,435 | 109,400 |
| June 19, 2025 | 8,400 | 8,441 | 8,441 | 8,498 | 8,396 | 104,400 |
| June 18, 2025 | 8,370 | 8,441 | 8,441 | 8,479 | 8,370 | 51,800 |
| June 17, 2025 | 8,436 | 8,403 | 8,403 | 8,494 | 8,400 | 51,800 |
| June 16, 2025 | 8,500 | 8,432 | 8,432 | 8,500 | 8,405 | 51,700 |
| June 13, 2025 | 8,489 | 8,413 | 8,413 | 8,492 | 8,343 | 88,900 |
| June 12, 2025 | 8,475 | 8,500 | 8,500 | 8,553 | 8,446 | 101,200 |
| June 11, 2025 | 8,325 | 8,450 | 8,450 | 8,450 | 8,304 | 71,200 |
| June 10, 2025 | 8,261 | 8,292 | 8,292 | 8,332 | 8,220 | 115,400 |
| June 09, 2025 | 8,365 | 8,323 | 8,323 | 8,399 | 8,295 | 107,500 |
| June 06, 2025 | 8,428 | 8,388 | 8,388 | 8,475 | 8,352 | 160,300 |
| June 05, 2025 | 8,250 | 8,278 | 8,278 | 8,292 | 8,208 | 143,400 |
| June 04, 2025 | 8,123 | 8,242 | 8,242 | 8,302 | 8,123 | 140,300 |
| June 03, 2025 | 8,213 | 8,216 | 8,216 | 8,312 | 8,190 | 150,100 |
| June 02, 2025 | 8,106 | 8,112 | 8,112 | 8,172 | 8,077 | 150,600 |
| May 30, 2025 | 8,078 | 8,213 | 8,213 | 8,214 | 8,015 | 232,300 |
| May 29, 2025 | 7,947 | 8,094 | 8,094 | 8,136 | 7,931 | 205,900 |
| May 28, 2025 | 7,949 | 7,904 | 7,904 | 7,982 | 7,835 | 157,600 |
| May 27, 2025 | 7,627 | 7,900 | 7,900 | 7,915 | 7,605 | 175,400 |
| May 26, 2025 | 7,679 | 7,649 | 7,649 | 7,708 | 7,621 | 121,200 |
| May 23, 2025 | 7,697 | 7,678 | 7,678 | 7,787 | 7,651 | 131,700 |