8,903.00
+153(+1.75%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,742 | 8,903 | 8,903 | 9,063 | 8,657 | 12.9M |
| August 15, 2025 | 8,222 | 8,750 | 8,750 | 8,860 | 8,190 | 17.44M |
| August 14, 2025 | 8,620 | 8,211 | 8,211 | 8,630 | 8,211 | 7.44M |
| August 13, 2025 | 8,362 | 8,652 | 8,652 | 8,753 | 8,274 | 10.26M |
| August 12, 2025 | 8,400 | 8,240 | 8,240 | 8,495 | 8,232 | 8.89M |
| August 08, 2025 | 8,766 | 8,159 | 8,159 | 8,865 | 8,086 | 17.03M |
| August 07, 2025 | 9,830 | 9,066 | 9,066 | 10,015 | 8,891 | 15.52M |
| August 06, 2025 | 9,615 | 9,800 | 9,800 | 9,860 | 9,494 | 6.87M |
| August 05, 2025 | 9,325 | 9,764 | 9,764 | 9,764 | 9,210 | 8.66M |
| August 04, 2025 | 8,591 | 9,111 | 9,111 | 9,124 | 8,540 | 5.4M |
| August 01, 2025 | 9,100 | 8,970 | 8,970 | 9,175 | 8,935 | 5.72M |
| July 31, 2025 | 8,800 | 9,195 | 9,195 | 9,321 | 8,796 | 8.1M |
| July 30, 2025 | 8,720 | 8,694 | 8,694 | 9,068 | 8,643 | 8.76M |
| July 29, 2025 | 8,000 | 8,138 | 8,138 | 8,248 | 8,000 | 3.73M |
| July 28, 2025 | 8,252 | 8,051 | 8,051 | 8,267 | 8,031 | 3.03M |
| July 25, 2025 | 8,055 | 8,150 | 8,150 | 8,218 | 7,959 | 5.1M |
| July 24, 2025 | 7,710 | 8,118 | 8,118 | 8,118 | 7,662 | 7.76M |
| July 23, 2025 | 7,847 | 7,570 | 7,570 | 7,848 | 7,491 | 4.3M |
| July 22, 2025 | 7,743 | 7,697 | 7,697 | 8,005 | 7,604 | 4.77M |
| July 18, 2025 | 7,690 | 7,680 | 7,680 | 7,918 | 7,582 | 6.43M |
| July 17, 2025 | 7,570 | 7,635 | 7,635 | 7,635 | 7,444 | 2.76M |
| July 16, 2025 | 7,605 | 7,571 | 7,571 | 7,680 | 7,474 | 4.52M |
| July 15, 2025 | 7,261 | 7,660 | 7,660 | 7,671 | 7,238 | 6.49M |
| July 14, 2025 | 7,062 | 7,193 | 7,193 | 7,193 | 6,973 | 1.96M |
| July 11, 2025 | 7,200 | 7,093 | 7,093 | 7,387 | 7,045 | 4.63M |
| July 10, 2025 | 7,252 | 7,315 | 7,315 | 7,374 | 7,206 | 3.76M |
| July 09, 2025 | 7,437 | 7,200 | 7,200 | 7,470 | 7,164 | 4.34M |
| July 08, 2025 | 7,125 | 7,420 | 7,420 | 7,561 | 7,125 | 8.77M |
| July 07, 2025 | 7,090 | 6,965 | 6,965 | 7,134 | 6,909 | 3.04M |
| July 04, 2025 | 7,272 | 7,198 | 7,198 | 7,287 | 7,077 | 3.75M |
| July 03, 2025 | 7,252 | 7,182 | 7,182 | 7,309 | 7,103 | 4.68M |
| July 02, 2025 | 6,999 | 7,203 | 7,203 | 7,268 | 6,804 | 7.11M |
| July 01, 2025 | 7,139 | 7,298 | 7,298 | 7,420 | 7,060 | 6.38M |
| June 30, 2025 | 7,298 | 7,033 | 7,033 | 7,298 | 7,028 | 3.39M |
| June 27, 2025 | 7,198 | 7,170 | 7,170 | 7,276 | 7,123 | 3.15M |
| June 26, 2025 | 6,938 | 7,126 | 7,126 | 7,203 | 6,865 | 4.41M |
| June 25, 2025 | 6,976 | 6,924 | 6,924 | 7,181 | 6,875 | 3.85M |
| June 24, 2025 | 6,700 | 6,975 | 6,975 | 7,010 | 6,691 | 4.44M |
| June 23, 2025 | 6,660 | 6,559 | 6,559 | 6,687 | 6,551 | 1.72M |
| June 20, 2025 | 6,820 | 6,755 | 6,755 | 6,945 | 6,753 | 2.03M |
| June 19, 2025 | 6,800 | 6,849 | 6,849 | 6,879 | 6,775 | 1.5M |
| June 18, 2025 | 6,853 | 6,880 | 6,880 | 6,968 | 6,771 | 1.93M |
| June 17, 2025 | 6,924 | 6,899 | 6,899 | 7,005 | 6,831 | 2.19M |
| June 16, 2025 | 6,744 | 6,927 | 6,927 | 6,948 | 6,655 | 2.38M |
| June 13, 2025 | 6,816 | 6,714 | 6,714 | 6,820 | 6,644 | 2.39M |
| June 12, 2025 | 6,793 | 6,807 | 6,807 | 6,856 | 6,730 | 2.33M |
| June 11, 2025 | 7,070 | 6,793 | 6,793 | 7,209 | 6,759 | 3.96M |
| June 10, 2025 | 7,206 | 7,000 | 7,000 | 7,286 | 7,000 | 4.55M |
| June 09, 2025 | 7,130 | 7,068 | 7,068 | 7,218 | 7,063 | 2.95M |
| June 06, 2025 | 7,080 | 7,018 | 7,018 | 7,242 | 7,018 | 3.44M |
| June 05, 2025 | 7,213 | 7,152 | 7,152 | 7,325 | 7,115 | 4.06M |
| June 04, 2025 | 6,958 | 7,206 | 7,206 | 7,273 | 6,947 | 7.39M |
| June 03, 2025 | 6,820 | 6,778 | 6,778 | 6,945 | 6,737 | 2.58M |
| June 02, 2025 | 6,757 | 6,787 | 6,787 | 6,976 | 6,683 | 3.52M |
| May 30, 2025 | 6,807 | 6,878 | 6,878 | 6,936 | 6,781 | 3.81M |
| May 29, 2025 | 6,836 | 6,973 | 6,973 | 6,978 | 6,740 | 6.11M |
| May 28, 2025 | 6,795 | 6,673 | 6,673 | 6,840 | 6,624 | 4.64M |
| May 27, 2025 | 6,585 | 6,695 | 6,695 | 6,749 | 6,540 | 4.57M |
| May 26, 2025 | 6,545 | 6,498 | 6,498 | 6,578 | 6,375 | 4.47M |
| May 23, 2025 | 6,223 | 6,518 | 6,518 | 6,550 | 6,213 | 10.31M |