11,485.00
+40(+0.35%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 11,480 | 11,485 | 11,485 | 11,590 | 11,350 | 5.29M |
| August 21, 2025 | 11,230 | 11,445 | 11,445 | 11,650 | 11,220 | 7.69M |
| August 20, 2025 | 11,340 | 11,330 | 11,330 | 11,510 | 11,250 | 9.22M |
| August 19, 2025 | 12,370 | 12,010 | 12,010 | 12,420 | 11,750 | 11.58M |
| August 18, 2025 | 12,175 | 12,400 | 12,400 | 12,450 | 12,055 | 8.65M |
| August 15, 2025 | 11,900 | 12,275 | 12,275 | 12,390 | 11,735 | 14.52M |
| August 14, 2025 | 11,970 | 11,905 | 11,905 | 12,020 | 11,690 | 9.5M |
| August 13, 2025 | 11,980 | 12,000 | 12,000 | 12,035 | 11,660 | 12.66M |
| August 12, 2025 | 11,490 | 11,630 | 11,630 | 11,730 | 11,405 | 12.33M |
| August 08, 2025 | 11,510 | 11,095 | 11,095 | 11,880 | 11,020 | 20.59M |
| August 07, 2025 | 10,950 | 11,510 | 11,510 | 11,720 | 10,350 | 25.01M |
| August 06, 2025 | 10,550 | 10,930 | 10,930 | 10,935 | 10,440 | 11.41M |
| August 05, 2025 | 10,480 | 10,675 | 10,675 | 10,675 | 10,325 | 12.33M |
| August 04, 2025 | 9,834 | 10,270 | 10,270 | 10,320 | 9,830 | 11.37M |
| August 01, 2025 | 10,145 | 10,290 | 10,290 | 10,380 | 9,955 | 13.79M |
| July 31, 2025 | 9,968 | 10,375 | 10,375 | 10,400 | 9,960 | 19.39M |
| July 30, 2025 | 9,358 | 9,736 | 9,736 | 9,813 | 9,301 | 28.9M |
| July 29, 2025 | 8,750 | 8,940 | 8,940 | 8,957 | 8,733 | 16.32M |
| July 28, 2025 | 8,915 | 8,814 | 8,814 | 8,924 | 8,717 | 19.06M |
| July 25, 2025 | 8,771 | 8,857 | 8,857 | 8,912 | 8,743 | 18.59M |
| July 24, 2025 | 8,446 | 8,704 | 8,704 | 8,720 | 8,441 | 23.1M |
| July 23, 2025 | 8,593 | 8,359 | 8,359 | 8,641 | 8,125 | 24.42M |
| July 22, 2025 | 8,180 | 8,443 | 8,443 | 8,480 | 8,174 | 20.09M |
| July 18, 2025 | 8,082 | 8,085 | 8,085 | 8,206 | 7,972 | 21.63M |
| July 17, 2025 | 7,922 | 8,016 | 8,016 | 8,018 | 7,803 | 14.28M |
| July 16, 2025 | 7,854 | 7,955 | 7,955 | 8,045 | 7,767 | 19.89M |
| July 15, 2025 | 7,630 | 7,850 | 7,850 | 7,855 | 7,590 | 20.13M |
| July 14, 2025 | 7,540 | 7,552 | 7,552 | 7,574 | 7,412 | 10.81M |
| July 11, 2025 | 7,738 | 7,512 | 7,512 | 7,849 | 7,483 | 17.88M |
| July 10, 2025 | 7,770 | 7,760 | 7,760 | 7,891 | 7,719 | 15.5M |
| July 09, 2025 | 7,879 | 7,714 | 7,714 | 7,879 | 7,570 | 17.62M |
| July 08, 2025 | 7,560 | 7,815 | 7,815 | 7,825 | 7,512 | 16.81M |
| July 07, 2025 | 7,420 | 7,410 | 7,410 | 7,520 | 7,360 | 12.41M |
| July 04, 2025 | 7,800 | 7,520 | 7,520 | 7,805 | 7,518 | 16.59M |
| July 03, 2025 | 7,675 | 7,705 | 7,705 | 7,830 | 7,627 | 20.2M |
| July 02, 2025 | 7,580 | 7,565 | 7,565 | 7,679 | 7,403 | 25.32M |
| July 01, 2025 | 7,521 | 7,880 | 7,880 | 7,925 | 7,456 | 23.32M |
| June 30, 2025 | 7,749 | 7,571 | 7,571 | 7,773 | 7,502 | 17.32M |
| June 27, 2025 | 7,521 | 7,599 | 7,599 | 7,643 | 7,440 | 16.84M |
| June 26, 2025 | 7,143 | 7,445 | 7,445 | 7,445 | 7,141 | 17.77M |
| June 25, 2025 | 7,150 | 7,187 | 7,187 | 7,298 | 7,092 | 16.85M |
| June 24, 2025 | 6,887 | 7,097 | 7,097 | 7,097 | 6,849 | 19.04M |
| June 23, 2025 | 6,748 | 6,713 | 6,713 | 6,776 | 6,627 | 10.33M |
| June 20, 2025 | 6,866 | 6,860 | 6,860 | 6,967 | 6,823 | 9.94M |
| June 19, 2025 | 6,780 | 6,898 | 6,898 | 6,923 | 6,745 | 11.73M |
| June 18, 2025 | 6,835 | 6,780 | 6,780 | 6,863 | 6,730 | 12.46M |
| June 17, 2025 | 6,899 | 6,885 | 6,885 | 7,008 | 6,860 | 13.09M |
| June 16, 2025 | 6,805 | 6,855 | 6,855 | 6,877 | 6,718 | 10.66M |
| June 13, 2025 | 6,720 | 6,780 | 6,780 | 6,780 | 6,593 | 15.04M |
| June 12, 2025 | 6,720 | 6,715 | 6,715 | 6,764 | 6,660 | 13.27M |
| June 11, 2025 | 6,948 | 6,680 | 6,680 | 6,958 | 6,680 | 15.79M |
| June 10, 2025 | 7,080 | 6,879 | 6,879 | 7,118 | 6,871 | 21.13M |
| June 09, 2025 | 6,987 | 7,070 | 7,070 | 7,110 | 6,941 | 19.61M |
| June 06, 2025 | 6,830 | 6,899 | 6,899 | 6,962 | 6,830 | 18.27M |
| June 05, 2025 | 6,670 | 6,871 | 6,871 | 6,879 | 6,662 | 24.09M |
| June 04, 2025 | 6,844 | 6,699 | 6,699 | 6,867 | 6,622 | 20.5M |
| June 03, 2025 | 6,855 | 6,688 | 6,688 | 6,892 | 6,688 | 18.79M |
| June 02, 2025 | 6,672 | 6,808 | 6,808 | 6,828 | 6,606 | 21.71M |
| May 30, 2025 | 6,680 | 6,718 | 6,718 | 6,765 | 6,618 | 24.96M |
| May 29, 2025 | 6,750 | 6,875 | 6,875 | 6,980 | 6,681 | 36.81M |