9,706.00
+73(+0.76%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,782 | 9,706 | 9,715 | 9,893 | 9,705 | 709,300 |
| August 15, 2025 | 9,555 | 9,633 | 9,633 | 9,775 | 9,442 | 664,200 |
| August 14, 2025 | 9,638 | 9,465 | 9,465 | 9,666 | 9,345 | 784,300 |
| August 13, 2025 | 9,689 | 9,622 | 9,622 | 9,860 | 9,605 | 895,100 |
| August 12, 2025 | 9,700 | 9,575 | 9,575 | 9,714 | 9,462 | 972,400 |
| August 08, 2025 | 9,752 | 9,640 | 9,640 | 9,870 | 9,607 | 934,600 |
| August 07, 2025 | 9,950 | 9,827 | 9,827 | 9,951 | 9,633 | 1.09M |
| August 06, 2025 | 9,476 | 9,925 | 9,925 | 9,937 | 9,421 | 2.42M |
| August 05, 2025 | 9,385 | 9,354 | 9,354 | 9,555 | 8,992 | 2.33M |
| August 04, 2025 | 9,080 | 9,360 | 9,360 | 9,373 | 9,032 | 1.11M |
| August 01, 2025 | 9,234 | 9,363 | 9,363 | 9,477 | 9,212 | 1M |
| July 31, 2025 | 9,266 | 9,421 | 9,421 | 9,433 | 9,213 | 1.02M |
| July 30, 2025 | 9,065 | 9,234 | 9,234 | 9,248 | 8,983 | 1.04M |
| July 29, 2025 | 9,051 | 9,016 | 9,016 | 9,134 | 8,948 | 734,700 |
| July 28, 2025 | 9,117 | 9,126 | 9,126 | 9,230 | 8,990 | 840,100 |
| July 25, 2025 | 9,079 | 9,169 | 9,169 | 9,341 | 9,001 | 1.4M |
| July 24, 2025 | 8,960 | 9,379 | 9,379 | 9,458 | 8,932 | 1.87M |
| July 23, 2025 | 8,950 | 8,787 | 8,787 | 9,040 | 8,631 | 1.81M |
| July 22, 2025 | 8,629 | 8,898 | 8,898 | 8,915 | 8,600 | 1.79M |
| July 18, 2025 | 8,260 | 8,502 | 8,502 | 8,638 | 8,199 | 1.5M |
| July 17, 2025 | 8,117 | 8,209 | 8,209 | 8,209 | 8,040 | 565,900 |
| July 16, 2025 | 8,046 | 8,168 | 8,168 | 8,317 | 8,025 | 912,900 |
| July 15, 2025 | 8,030 | 8,061 | 8,061 | 8,188 | 7,904 | 1.42M |
| July 14, 2025 | 7,694 | 7,913 | 7,913 | 7,986 | 7,600 | 1.15M |
| July 11, 2025 | 7,980 | 7,733 | 7,733 | 8,029 | 7,733 | 1.71M |
| July 10, 2025 | 8,230 | 8,047 | 8,047 | 8,248 | 8,025 | 992,600 |
| July 09, 2025 | 8,307 | 8,175 | 8,175 | 8,370 | 8,120 | 738,000 |
| July 08, 2025 | 8,285 | 8,245 | 8,245 | 8,359 | 8,190 | 715,100 |
| July 07, 2025 | 8,146 | 8,285 | 8,285 | 8,303 | 8,105 | 662,300 |
| July 04, 2025 | 8,268 | 8,210 | 8,210 | 8,398 | 8,124 | 891,800 |
| July 03, 2025 | 8,333 | 8,375 | 8,375 | 8,619 | 8,285 | 1.47M |
| July 02, 2025 | 8,123 | 8,195 | 8,195 | 8,334 | 8,041 | 1.04M |
| July 01, 2025 | 8,200 | 8,310 | 8,310 | 8,392 | 8,089 | 759,800 |
| June 30, 2025 | 8,535 | 8,271 | 8,271 | 8,632 | 8,240 | 1.39M |
| June 27, 2025 | 8,490 | 8,507 | 8,507 | 8,554 | 8,411 | 917,300 |
| June 26, 2025 | 8,240 | 8,363 | 8,363 | 8,375 | 8,133 | 1.16M |
| June 25, 2025 | 8,071 | 8,179 | 8,179 | 8,194 | 7,832 | 1.18M |
| June 24, 2025 | 7,691 | 7,955 | 7,955 | 8,034 | 7,635 | 985,200 |
| June 23, 2025 | 7,968 | 7,738 | 7,748 | 8,104 | 7,733 | 999,400 |
| June 20, 2025 | 8,000 | 7,861 | 7,861 | 8,039 | 7,838 | 1.04M |
| June 19, 2025 | 7,899 | 8,131 | 8,131 | 8,190 | 7,845 | 1.34M |
| June 18, 2025 | 7,840 | 7,870 | 7,870 | 7,941 | 7,780 | 769,500 |
| June 17, 2025 | 7,870 | 7,870 | 7,870 | 7,916 | 7,777 | 684,000 |
| June 16, 2025 | 8,003 | 7,870 | 7,870 | 8,053 | 7,773 | 1.3M |
| June 13, 2025 | 7,608 | 7,726 | 7,726 | 7,823 | 7,581 | 2.22M |
| June 12, 2025 | 7,310 | 7,551 | 7,551 | 7,596 | 7,297 | 1.4M |
| June 11, 2025 | 7,340 | 7,229 | 7,229 | 7,391 | 7,143 | 1.18M |
| June 10, 2025 | 7,320 | 7,340 | 7,340 | 7,520 | 7,313 | 918,900 |
| June 09, 2025 | 7,322 | 7,313 | 7,313 | 7,433 | 7,293 | 699,200 |
| June 06, 2025 | 7,328 | 7,367 | 7,367 | 7,471 | 7,280 | 1.15M |
| June 05, 2025 | 7,460 | 7,364 | 7,364 | 7,548 | 7,355 | 1.28M |
| June 04, 2025 | 7,250 | 7,500 | 7,500 | 7,528 | 7,250 | 1.83M |
| June 03, 2025 | 7,100 | 7,100 | 7,100 | 7,224 | 7,024 | 2.17M |
| June 02, 2025 | 6,860 | 6,948 | 6,948 | 6,979 | 6,856 | 1.11M |
| May 30, 2025 | 6,750 | 6,859 | 6,859 | 6,915 | 6,750 | 1.42M |
| May 29, 2025 | 6,850 | 6,889 | 6,889 | 6,919 | 6,696 | 1.54M |
| May 28, 2025 | 6,767 | 6,802 | 6,802 | 7,015 | 6,644 | 2.15M |
| May 27, 2025 | 6,521 | 6,673 | 6,673 | 6,717 | 6,485 | 1.77M |
| May 26, 2025 | 6,640 | 6,495 | 6,495 | 6,763 | 6,398 | 1.88M |
| May 23, 2025 | 6,050 | 6,463 | 6,463 | 6,619 | 6,049 | 4.33M |