9,160.00
+320(+3.62%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,990 | 9,160 | 9,160 | 9,160 | 8,920 | 10,500 |
| August 15, 2025 | 9,280 | 8,840 | 8,840 | 9,280 | 8,610 | 15,700 |
| August 14, 2025 | 9,170 | 9,280 | 9,280 | 9,380 | 9,160 | 11,100 |
| August 13, 2025 | 9,250 | 9,290 | 9,290 | 9,330 | 9,100 | 7,000 |
| August 12, 2025 | 9,250 | 9,150 | 9,150 | 9,350 | 8,930 | 8,500 |
| August 08, 2025 | 9,050 | 9,100 | 9,100 | 9,240 | 8,960 | 6,400 |
| August 07, 2025 | 8,940 | 8,980 | 8,980 | 9,170 | 8,890 | 9,900 |
| August 06, 2025 | 8,770 | 8,900 | 8,900 | 8,990 | 8,700 | 5,100 |
| August 05, 2025 | 8,530 | 8,680 | 8,680 | 8,840 | 8,460 | 10,800 |
| August 04, 2025 | 8,600 | 8,560 | 8,560 | 8,760 | 8,460 | 5,200 |
| August 01, 2025 | 8,640 | 8,720 | 8,720 | 8,780 | 8,590 | 4,300 |
| July 31, 2025 | 8,680 | 8,640 | 8,640 | 8,840 | 8,600 | 11,100 |
| July 30, 2025 | 8,130 | 8,580 | 8,580 | 8,640 | 8,130 | 10,700 |
| July 29, 2025 | 8,130 | 8,240 | 8,240 | 8,300 | 8,130 | 4,200 |
| July 28, 2025 | 8,350 | 8,250 | 8,250 | 8,350 | 8,190 | 3,800 |
| July 25, 2025 | 8,280 | 8,250 | 8,250 | 8,440 | 8,150 | 6,600 |
| July 24, 2025 | 7,950 | 8,280 | 8,280 | 8,280 | 7,950 | 7,100 |
| July 23, 2025 | 7,930 | 8,020 | 8,020 | 8,050 | 7,840 | 12,500 |
| July 22, 2025 | 8,020 | 7,960 | 7,960 | 8,040 | 7,900 | 8,500 |
| July 18, 2025 | 8,000 | 8,020 | 8,020 | 8,080 | 8,000 | 4,900 |
| July 17, 2025 | 7,870 | 8,000 | 8,000 | 8,070 | 7,870 | 4,300 |
| July 16, 2025 | 7,930 | 7,870 | 7,870 | 7,980 | 7,870 | 3,200 |
| July 15, 2025 | 8,010 | 7,840 | 7,840 | 8,050 | 7,840 | 3,400 |
| July 14, 2025 | 7,780 | 7,910 | 7,910 | 7,980 | 7,780 | 8,000 |
| July 11, 2025 | 7,910 | 7,780 | 7,780 | 8,000 | 7,780 | 4,500 |
| July 10, 2025 | 7,990 | 7,780 | 7,780 | 7,990 | 7,780 | 13,900 |
| July 09, 2025 | 7,750 | 7,990 | 7,990 | 8,080 | 7,750 | 10,100 |
| July 08, 2025 | 7,650 | 7,800 | 7,800 | 7,890 | 7,650 | 8,500 |
| July 07, 2025 | 7,770 | 7,630 | 7,630 | 7,800 | 7,600 | 3,100 |
| July 04, 2025 | 7,670 | 7,710 | 7,710 | 7,770 | 7,450 | 7,700 |
| July 03, 2025 | 7,980 | 7,600 | 7,600 | 7,990 | 7,600 | 11,300 |
| July 02, 2025 | 8,020 | 7,940 | 7,940 | 8,190 | 7,830 | 9,900 |
| July 01, 2025 | 8,180 | 8,000 | 8,000 | 8,280 | 8,000 | 8,800 |
| June 30, 2025 | 8,100 | 8,150 | 8,150 | 8,300 | 8,010 | 13,300 |
| June 27, 2025 | 7,880 | 8,030 | 8,030 | 8,170 | 7,880 | 13,700 |
| June 26, 2025 | 7,720 | 7,850 | 7,850 | 7,900 | 7,720 | 11,000 |
| June 25, 2025 | 7,700 | 7,720 | 7,720 | 7,770 | 7,520 | 10,600 |
| June 24, 2025 | 7,660 | 7,700 | 7,700 | 7,700 | 7,480 | 8,700 |
| June 23, 2025 | 7,610 | 7,530 | 7,530 | 7,780 | 7,530 | 8,300 |
| June 20, 2025 | 7,740 | 7,710 | 7,710 | 7,870 | 7,510 | 48,600 |
| June 19, 2025 | 7,730 | 7,740 | 7,740 | 7,900 | 7,660 | 15,200 |
| June 18, 2025 | 7,570 | 7,580 | 7,580 | 7,680 | 7,370 | 13,200 |
| June 17, 2025 | 7,570 | 7,640 | 7,640 | 7,700 | 7,540 | 9,500 |
| June 16, 2025 | 7,740 | 7,640 | 7,640 | 7,740 | 7,510 | 7,300 |
| June 13, 2025 | 7,740 | 7,590 | 7,590 | 7,800 | 7,530 | 10,900 |
| June 12, 2025 | 7,850 | 7,770 | 7,770 | 8,000 | 7,750 | 10,800 |
| June 11, 2025 | 7,480 | 7,970 | 7,970 | 8,060 | 7,480 | 18,600 |
| June 10, 2025 | 7,640 | 7,480 | 7,480 | 7,700 | 7,400 | 5,800 |
| June 09, 2025 | 7,400 | 7,630 | 7,630 | 7,630 | 7,360 | 5,100 |
| June 06, 2025 | 7,430 | 7,400 | 7,400 | 7,520 | 7,320 | 7,400 |
| June 05, 2025 | 7,730 | 7,430 | 7,430 | 7,730 | 7,420 | 13,200 |
| June 04, 2025 | 7,240 | 7,710 | 7,710 | 7,780 | 7,010 | 15,800 |
| June 03, 2025 | 7,370 | 7,310 | 7,310 | 7,550 | 7,300 | 14,000 |
| June 02, 2025 | 7,190 | 7,370 | 7,370 | 7,570 | 7,190 | 10,900 |
| May 30, 2025 | 6,900 | 7,280 | 7,280 | 7,400 | 6,890 | 15,500 |
| May 29, 2025 | 6,740 | 6,940 | 6,940 | 6,940 | 6,700 | 9,300 |
| May 28, 2025 | 6,640 | 6,710 | 6,710 | 6,850 | 6,610 | 12,300 |
| May 27, 2025 | 6,530 | 6,590 | 6,590 | 6,710 | 6,530 | 2,700 |
| May 26, 2025 | 6,600 | 6,610 | 6,610 | 6,640 | 6,500 | 3,200 |
| May 23, 2025 | 6,630 | 6,600 | 6,600 | 6,690 | 6,550 | 4,000 |