9,093.00
+70(+0.78%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,022 | 9,093 | 9,093 | 9,137 | 8,963 | 113,200 |
| August 15, 2025 | 9,071 | 9,023 | 9,023 | 9,071 | 8,952 | 123,300 |
| August 14, 2025 | 9,070 | 9,031 | 9,031 | 9,070 | 8,966 | 120,400 |
| August 13, 2025 | 9,117 | 9,082 | 9,082 | 9,216 | 9,064 | 160,500 |
| August 12, 2025 | 9,150 | 9,118 | 9,118 | 9,223 | 8,933 | 332,500 |
| August 08, 2025 | 9,140 | 9,085 | 9,085 | 9,178 | 9,057 | 177,300 |
| August 07, 2025 | 8,997 | 9,115 | 9,115 | 9,140 | 8,987 | 197,400 |
| August 06, 2025 | 8,920 | 8,953 | 8,953 | 9,002 | 8,881 | 171,600 |
| August 05, 2025 | 8,633 | 8,847 | 8,847 | 8,852 | 8,621 | 239,000 |
| August 04, 2025 | 8,418 | 8,655 | 8,655 | 8,693 | 8,376 | 311,800 |
| August 01, 2025 | 8,508 | 8,523 | 8,523 | 8,768 | 8,489 | 640,800 |
| July 31, 2025 | 9,480 | 8,497 | 8,497 | 9,547 | 8,351 | 1.51M |
| July 30, 2025 | 9,405 | 9,486 | 9,486 | 9,510 | 9,400 | 202,700 |
| July 29, 2025 | 9,438 | 9,475 | 9,475 | 9,475 | 9,382 | 186,500 |
| July 28, 2025 | 9,400 | 9,447 | 9,447 | 9,472 | 9,394 | 212,500 |
| July 25, 2025 | 9,383 | 9,440 | 9,440 | 9,478 | 9,343 | 176,200 |
| July 24, 2025 | 9,394 | 9,490 | 9,490 | 9,512 | 9,352 | 158,200 |
| July 23, 2025 | 9,300 | 9,300 | 9,300 | 9,398 | 9,249 | 237,600 |
| July 22, 2025 | 9,088 | 9,259 | 9,259 | 9,259 | 9,067 | 221,500 |
| July 18, 2025 | 9,147 | 9,035 | 9,035 | 9,150 | 9,010 | 133,400 |
| July 17, 2025 | 9,048 | 9,057 | 9,057 | 9,113 | 9,012 | 89,000 |
| July 16, 2025 | 9,125 | 9,103 | 9,103 | 9,147 | 9,082 | 117,900 |
| July 15, 2025 | 9,022 | 9,125 | 9,125 | 9,131 | 9,020 | 137,500 |
| July 14, 2025 | 8,995 | 9,081 | 9,081 | 9,084 | 8,950 | 152,000 |
| July 11, 2025 | 9,017 | 8,923 | 8,923 | 9,111 | 8,923 | 186,700 |
| July 10, 2025 | 8,901 | 8,955 | 8,955 | 8,955 | 8,844 | 157,300 |
| July 09, 2025 | 8,988 | 8,923 | 8,923 | 9,070 | 8,919 | 136,300 |
| July 08, 2025 | 8,910 | 8,988 | 8,988 | 9,018 | 8,875 | 190,700 |
| July 07, 2025 | 8,930 | 8,934 | 8,934 | 8,939 | 8,868 | 98,600 |
| July 04, 2025 | 9,000 | 8,948 | 8,948 | 9,000 | 8,910 | 101,800 |
| July 03, 2025 | 8,911 | 9,038 | 9,038 | 9,120 | 8,911 | 290,900 |
| July 02, 2025 | 8,721 | 8,845 | 8,845 | 8,898 | 8,721 | 172,300 |
| July 01, 2025 | 8,715 | 8,721 | 8,721 | 8,736 | 8,654 | 209,900 |
| June 30, 2025 | 8,970 | 8,762 | 8,762 | 8,974 | 8,762 | 173,500 |
| June 27, 2025 | 8,924 | 8,877 | 8,877 | 8,968 | 8,856 | 143,200 |
| June 26, 2025 | 8,733 | 8,826 | 8,826 | 8,826 | 8,733 | 114,200 |
| June 25, 2025 | 8,755 | 8,732 | 8,732 | 8,797 | 8,653 | 98,700 |
| June 24, 2025 | 8,754 | 8,690 | 8,690 | 8,755 | 8,650 | 74,300 |
| June 23, 2025 | 8,568 | 8,659 | 8,659 | 8,659 | 8,549 | 159,900 |
| June 20, 2025 | 8,781 | 8,661 | 8,661 | 8,833 | 8,637 | 194,000 |
| June 19, 2025 | 8,707 | 8,785 | 8,785 | 8,785 | 8,681 | 135,000 |
| June 18, 2025 | 8,648 | 8,675 | 8,675 | 8,689 | 8,610 | 94,900 |
| June 17, 2025 | 8,728 | 8,648 | 8,648 | 8,794 | 8,631 | 109,100 |
| June 16, 2025 | 8,829 | 8,775 | 8,775 | 8,857 | 8,728 | 130,600 |
| June 13, 2025 | 8,824 | 8,726 | 8,726 | 8,832 | 8,700 | 110,200 |
| June 12, 2025 | 8,870 | 8,824 | 8,824 | 8,889 | 8,753 | 194,100 |
| June 11, 2025 | 8,950 | 8,922 | 8,922 | 8,968 | 8,884 | 99,000 |
| June 10, 2025 | 9,050 | 8,950 | 8,950 | 9,125 | 8,950 | 178,500 |
| June 09, 2025 | 9,038 | 9,000 | 9,000 | 9,038 | 8,900 | 117,000 |
| June 06, 2025 | 8,909 | 8,968 | 8,968 | 8,977 | 8,882 | 117,100 |
| June 05, 2025 | 8,957 | 8,909 | 8,909 | 9,039 | 8,909 | 191,200 |
| June 04, 2025 | 8,997 | 9,107 | 9,107 | 9,165 | 8,921 | 395,700 |
| June 03, 2025 | 8,838 | 8,906 | 8,906 | 8,919 | 8,741 | 243,100 |
| June 02, 2025 | 8,810 | 8,741 | 8,741 | 8,946 | 8,631 | 483,600 |
| May 30, 2025 | 8,425 | 8,553 | 8,553 | 8,559 | 8,409 | 144,600 |
| May 29, 2025 | 8,429 | 8,463 | 8,463 | 8,540 | 8,425 | 118,200 |
| May 28, 2025 | 8,510 | 8,415 | 8,415 | 8,560 | 8,415 | 137,700 |
| May 27, 2025 | 8,539 | 8,480 | 8,480 | 8,553 | 8,454 | 131,100 |
| May 26, 2025 | 8,430 | 8,539 | 8,539 | 8,549 | 8,405 | 161,300 |
| May 23, 2025 | 8,386 | 8,414 | 8,414 | 8,475 | 8,386 | 121,200 |