9,037.00
+576(+6.81%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,450 | 9,037 | 9,037 | 9,117 | 8,364 | 2.25M |
| August 15, 2025 | 7,701 | 8,461 | 8,461 | 8,483 | 7,686 | 2M |
| August 14, 2025 | 7,722 | 7,686 | 7,686 | 7,926 | 7,676 | 905,300 |
| August 13, 2025 | 7,632 | 7,850 | 7,850 | 7,882 | 7,530 | 1.25M |
| August 12, 2025 | 6,961 | 7,556 | 7,556 | 7,672 | 6,959 | 2.2M |
| August 08, 2025 | 6,807 | 6,693 | 6,693 | 6,862 | 6,616 | 974,200 |
| August 07, 2025 | 6,850 | 6,846 | 6,846 | 6,895 | 6,761 | 778,000 |
| August 06, 2025 | 6,740 | 6,830 | 6,830 | 6,846 | 6,710 | 814,700 |
| August 05, 2025 | 6,666 | 6,700 | 6,700 | 6,739 | 6,615 | 653,200 |
| August 04, 2025 | 6,461 | 6,607 | 6,607 | 6,691 | 6,410 | 1.16M |
| August 01, 2025 | 6,450 | 6,605 | 6,605 | 6,610 | 6,430 | 1.02M |
| July 31, 2025 | 6,031 | 6,450 | 6,450 | 6,479 | 6,008 | 1.5M |
| July 30, 2025 | 5,938 | 6,130 | 6,130 | 6,134 | 5,934 | 900,100 |
| July 29, 2025 | 5,875 | 5,990 | 5,990 | 6,039 | 5,818 | 1.37M |
| July 28, 2025 | 5,870 | 5,881 | 5,881 | 5,913 | 5,787 | 700,500 |
| July 25, 2025 | 5,600 | 5,826 | 5,826 | 5,858 | 5,592 | 1.38M |
| July 24, 2025 | 5,473 | 5,631 | 5,631 | 5,650 | 5,465 | 640,700 |
| July 23, 2025 | 5,468 | 5,468 | 5,468 | 5,524 | 5,435 | 587,800 |
| July 22, 2025 | 5,300 | 5,390 | 5,390 | 5,404 | 5,294 | 575,100 |
| July 18, 2025 | 5,240 | 5,254 | 5,254 | 5,269 | 5,227 | 285,600 |
| July 17, 2025 | 5,160 | 5,231 | 5,231 | 5,231 | 5,127 | 283,300 |
| July 16, 2025 | 5,210 | 5,208 | 5,208 | 5,259 | 5,183 | 336,500 |
| July 15, 2025 | 5,184 | 5,225 | 5,225 | 5,225 | 5,160 | 302,600 |
| July 14, 2025 | 5,250 | 5,179 | 5,179 | 5,264 | 5,170 | 272,400 |
| July 11, 2025 | 5,233 | 5,235 | 5,235 | 5,264 | 5,194 | 379,900 |
| July 10, 2025 | 5,144 | 5,218 | 5,218 | 5,242 | 5,135 | 591,400 |
| July 09, 2025 | 5,196 | 5,168 | 5,168 | 5,218 | 5,118 | 690,500 |
| July 08, 2025 | 5,010 | 5,118 | 5,118 | 5,189 | 5,003 | 394,300 |
| July 07, 2025 | 5,020 | 5,007 | 5,007 | 5,036 | 4,991 | 254,400 |
| July 04, 2025 | 5,166 | 5,051 | 5,051 | 5,192 | 5,037 | 486,700 |
| July 03, 2025 | 5,186 | 5,150 | 5,150 | 5,239 | 5,107 | 633,600 |
| July 02, 2025 | 4,959 | 5,086 | 5,086 | 5,135 | 4,941 | 508,900 |
| July 01, 2025 | 4,991 | 5,000 | 5,000 | 5,043 | 4,980 | 489,600 |
| June 30, 2025 | 5,064 | 5,039 | 5,039 | 5,093 | 5,023 | 539,800 |
| June 27, 2025 | 4,975 | 5,062 | 5,062 | 5,088 | 4,957 | 1.05M |
| June 26, 2025 | 4,730 | 4,778 | 4,778 | 4,804 | 4,712 | 519,500 |
| June 25, 2025 | 4,695 | 4,712 | 4,712 | 4,730 | 4,652 | 472,800 |
| June 24, 2025 | 4,678 | 4,687 | 4,687 | 4,728 | 4,655 | 525,800 |
| June 23, 2025 | 4,644 | 4,665 | 4,665 | 4,667 | 4,603 | 357,800 |
| June 20, 2025 | 4,712 | 4,699 | 4,699 | 4,734 | 4,685 | 447,500 |
| June 19, 2025 | 4,760 | 4,734 | 4,734 | 4,774 | 4,716 | 226,300 |
| June 18, 2025 | 4,749 | 4,769 | 4,769 | 4,769 | 4,725 | 296,300 |
| June 17, 2025 | 4,751 | 4,796 | 4,796 | 4,820 | 4,732 | 290,700 |
| June 16, 2025 | 4,738 | 4,751 | 4,751 | 4,807 | 4,724 | 421,100 |
| June 13, 2025 | 4,825 | 4,706 | 4,706 | 4,825 | 4,695 | 420,800 |
| June 12, 2025 | 4,856 | 4,828 | 4,828 | 4,864 | 4,795 | 722,400 |
| June 11, 2025 | 4,905 | 4,953 | 4,953 | 4,971 | 4,893 | 545,000 |
| June 10, 2025 | 5,077 | 4,933 | 4,933 | 5,091 | 4,933 | 620,300 |
| June 09, 2025 | 5,015 | 5,080 | 5,080 | 5,124 | 4,983 | 461,400 |
| June 06, 2025 | 5,020 | 5,024 | 5,024 | 5,069 | 4,999 | 455,700 |
| June 05, 2025 | 5,014 | 5,041 | 5,041 | 5,148 | 4,996 | 733,800 |
| June 04, 2025 | 4,984 | 4,944 | 4,944 | 5,001 | 4,922 | 476,800 |
| June 03, 2025 | 4,930 | 4,934 | 4,934 | 4,954 | 4,889 | 444,000 |
| June 02, 2025 | 4,895 | 4,934 | 4,934 | 4,945 | 4,852 | 478,700 |
| May 30, 2025 | 4,900 | 4,950 | 4,950 | 4,997 | 4,898 | 557,300 |
| May 29, 2025 | 4,958 | 4,997 | 4,997 | 5,007 | 4,896 | 610,800 |
| May 28, 2025 | 4,974 | 4,926 | 4,926 | 4,984 | 4,911 | 567,200 |
| May 27, 2025 | 4,843 | 4,904 | 4,904 | 4,905 | 4,816 | 461,200 |
| May 26, 2025 | 4,770 | 4,836 | 4,836 | 4,840 | 4,721 | 425,000 |
| May 23, 2025 | 4,690 | 4,760 | 4,760 | 4,784 | 4,676 | 576,900 |