7,760.00
+50(+0.65%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,800 | 7,760 | 7,760 | 7,860 | 7,710 | 255,400 |
| August 15, 2025 | 7,700 | 7,710 | 7,710 | 7,760 | 7,650 | 231,500 |
| August 14, 2025 | 7,610 | 7,630 | 7,630 | 7,700 | 7,560 | 234,900 |
| August 13, 2025 | 7,620 | 7,660 | 7,660 | 7,680 | 7,540 | 238,900 |
| August 12, 2025 | 7,400 | 7,550 | 7,550 | 7,720 | 7,390 | 340,200 |
| August 08, 2025 | 7,460 | 7,300 | 7,300 | 7,560 | 7,280 | 339,400 |
| August 07, 2025 | 7,710 | 7,480 | 7,480 | 7,830 | 7,380 | 406,100 |
| August 06, 2025 | 7,550 | 7,620 | 7,620 | 7,900 | 7,520 | 469,300 |
| August 05, 2025 | 7,980 | 7,580 | 7,580 | 7,980 | 7,490 | 562,200 |
| August 04, 2025 | 7,770 | 7,890 | 7,890 | 7,950 | 7,590 | 422,600 |
| August 01, 2025 | 7,850 | 7,900 | 7,900 | 7,930 | 7,720 | 398,800 |
| July 31, 2025 | 7,540 | 7,890 | 7,890 | 7,950 | 7,450 | 493,400 |
| July 30, 2025 | 7,390 | 7,560 | 7,560 | 7,640 | 7,310 | 344,100 |
| July 29, 2025 | 7,350 | 7,320 | 7,320 | 7,510 | 7,290 | 345,000 |
| July 28, 2025 | 7,180 | 7,300 | 7,300 | 7,370 | 7,170 | 291,400 |
| July 25, 2025 | 7,100 | 7,090 | 7,090 | 7,190 | 7,040 | 138,900 |
| July 24, 2025 | 7,030 | 7,100 | 7,100 | 7,100 | 6,940 | 263,700 |
| July 23, 2025 | 6,870 | 6,930 | 6,930 | 6,990 | 6,740 | 170,700 |
| July 22, 2025 | 6,700 | 6,810 | 6,810 | 6,840 | 6,660 | 90,600 |
| July 18, 2025 | 6,820 | 6,630 | 6,630 | 6,820 | 6,630 | 103,500 |
| July 17, 2025 | 6,670 | 6,630 | 6,630 | 6,680 | 6,570 | 76,100 |
| July 16, 2025 | 6,520 | 6,600 | 6,600 | 6,660 | 6,500 | 142,500 |
| July 15, 2025 | 6,980 | 6,510 | 6,510 | 6,980 | 6,470 | 496,900 |
| July 14, 2025 | 6,880 | 6,970 | 6,970 | 7,030 | 6,750 | 292,500 |
| July 11, 2025 | 6,530 | 6,780 | 6,780 | 6,820 | 6,530 | 187,500 |
| July 10, 2025 | 6,610 | 6,520 | 6,520 | 6,650 | 6,470 | 130,900 |
| July 09, 2025 | 6,470 | 6,580 | 6,580 | 6,590 | 6,410 | 109,700 |
| July 08, 2025 | 6,470 | 6,470 | 6,470 | 6,490 | 6,380 | 154,300 |
| July 07, 2025 | 7,070 | 6,470 | 6,470 | 7,080 | 6,330 | 374,900 |
| July 04, 2025 | 6,110 | 6,470 | 6,470 | 6,500 | 6,080 | 311,400 |
| July 03, 2025 | 5,990 | 6,010 | 6,010 | 6,220 | 5,960 | 160,300 |
| July 02, 2025 | 5,710 | 5,690 | 5,690 | 5,750 | 5,690 | 20,100 |
| July 01, 2025 | 5,640 | 5,680 | 5,680 | 5,700 | 5,640 | 20,100 |
| June 30, 2025 | 5,760 | 5,670 | 5,670 | 5,760 | 5,650 | 45,600 |
| June 27, 2025 | 5,660 | 5,670 | 5,670 | 5,670 | 5,620 | 27,600 |
| June 26, 2025 | 5,610 | 5,660 | 5,660 | 5,680 | 5,570 | 30,100 |
| June 25, 2025 | 5,610 | 5,570 | 5,570 | 5,610 | 5,530 | 30,000 |
| June 24, 2025 | 5,650 | 5,610 | 5,610 | 5,700 | 5,580 | 33,600 |
| June 23, 2025 | 5,650 | 5,550 | 5,550 | 5,650 | 5,530 | 69,800 |
| June 20, 2025 | 5,740 | 5,710 | 5,710 | 5,780 | 5,690 | 69,800 |
| June 19, 2025 | 5,710 | 5,750 | 5,750 | 5,770 | 5,700 | 34,600 |
| June 18, 2025 | 5,760 | 5,710 | 5,710 | 5,800 | 5,690 | 34,000 |
| June 17, 2025 | 5,700 | 5,750 | 5,750 | 5,750 | 5,680 | 25,700 |
| June 16, 2025 | 5,730 | 5,700 | 5,700 | 5,770 | 5,700 | 26,600 |
| June 13, 2025 | 5,770 | 5,740 | 5,740 | 5,840 | 5,690 | 36,900 |
| June 12, 2025 | 5,750 | 5,790 | 5,790 | 5,840 | 5,750 | 34,800 |
| June 11, 2025 | 5,760 | 5,770 | 5,770 | 5,800 | 5,710 | 41,600 |
| June 10, 2025 | 5,620 | 5,700 | 5,700 | 5,720 | 5,610 | 45,600 |
| June 09, 2025 | 5,550 | 5,550 | 5,550 | 5,600 | 5,490 | 39,100 |
| June 06, 2025 | 5,560 | 5,560 | 5,560 | 5,590 | 5,530 | 44,600 |
| June 05, 2025 | 5,710 | 5,570 | 5,570 | 5,720 | 5,490 | 112,200 |
| June 04, 2025 | 5,670 | 5,700 | 5,700 | 5,740 | 5,610 | 58,500 |
| June 03, 2025 | 5,730 | 5,720 | 5,720 | 5,780 | 5,690 | 78,700 |
| June 02, 2025 | 5,530 | 5,700 | 5,700 | 5,740 | 5,520 | 79,000 |
| May 30, 2025 | 5,550 | 5,540 | 5,540 | 5,620 | 5,490 | 62,300 |
| May 29, 2025 | 5,470 | 5,570 | 5,570 | 5,720 | 5,470 | 133,600 |
| May 28, 2025 | 5,380 | 5,370 | 5,370 | 5,440 | 5,360 | 22,700 |
| May 27, 2025 | 5,340 | 5,370 | 5,370 | 5,370 | 5,290 | 23,900 |
| May 26, 2025 | 5,310 | 5,340 | 5,340 | 5,340 | 5,260 | 20,600 |
| May 23, 2025 | 5,260 | 5,270 | 5,270 | 5,300 | 5,230 | 15,600 |