8,230.00
+90(+1.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,110 | 8,230 | 8,230 | 8,230 | 8,010 | 354,500 |
| August 15, 2025 | 8,000 | 8,140 | 8,140 | 8,250 | 7,910 | 489,100 |
| August 14, 2025 | 8,080 | 7,870 | 7,870 | 8,230 | 7,850 | 516,600 |
| August 13, 2025 | 7,890 | 8,280 | 8,280 | 8,400 | 7,770 | 857,400 |
| August 12, 2025 | 7,930 | 7,760 | 7,760 | 7,970 | 7,550 | 951,900 |
| August 08, 2025 | 8,900 | 7,920 | 7,920 | 9,270 | 7,780 | 1.05M |
| August 07, 2025 | 9,210 | 9,180 | 9,180 | 9,400 | 9,000 | 401,700 |
| August 06, 2025 | 9,070 | 9,340 | 9,340 | 9,340 | 9,020 | 228,400 |
| August 05, 2025 | 9,130 | 9,090 | 9,090 | 9,180 | 9,010 | 160,300 |
| August 04, 2025 | 8,750 | 8,990 | 8,990 | 9,000 | 8,730 | 185,300 |
| August 01, 2025 | 8,890 | 8,940 | 8,940 | 9,120 | 8,870 | 320,000 |
| July 31, 2025 | 8,950 | 9,190 | 9,190 | 9,200 | 8,950 | 243,100 |
| July 30, 2025 | 8,980 | 8,910 | 8,910 | 9,140 | 8,850 | 334,600 |
| July 29, 2025 | 8,600 | 8,700 | 8,700 | 8,790 | 8,580 | 158,900 |
| July 28, 2025 | 8,800 | 8,730 | 8,730 | 8,860 | 8,670 | 126,600 |
| July 25, 2025 | 8,730 | 8,830 | 8,830 | 8,840 | 8,660 | 181,100 |
| July 24, 2025 | 8,750 | 8,880 | 8,880 | 8,920 | 8,640 | 267,600 |
| July 23, 2025 | 8,440 | 8,500 | 8,500 | 8,580 | 8,230 | 391,600 |
| July 22, 2025 | 8,550 | 8,440 | 8,440 | 8,750 | 8,430 | 361,100 |
| July 18, 2025 | 8,360 | 8,400 | 8,400 | 8,470 | 8,340 | 197,200 |
| July 17, 2025 | 8,290 | 8,260 | 8,260 | 8,340 | 8,170 | 130,200 |
| July 16, 2025 | 8,160 | 8,210 | 8,210 | 8,230 | 8,070 | 151,000 |
| July 15, 2025 | 8,000 | 8,120 | 8,120 | 8,140 | 7,930 | 159,300 |
| July 14, 2025 | 7,900 | 7,940 | 7,940 | 7,980 | 7,790 | 159,100 |
| July 11, 2025 | 8,130 | 7,900 | 7,900 | 8,290 | 7,880 | 238,900 |
| July 10, 2025 | 8,030 | 8,000 | 8,000 | 8,060 | 7,910 | 178,500 |
| July 09, 2025 | 7,970 | 8,060 | 8,060 | 8,110 | 7,890 | 287,400 |
| July 08, 2025 | 7,870 | 8,060 | 8,060 | 8,160 | 7,870 | 288,400 |
| July 07, 2025 | 7,860 | 7,800 | 7,800 | 7,880 | 7,680 | 175,100 |
| July 04, 2025 | 7,960 | 7,860 | 7,860 | 8,010 | 7,810 | 139,900 |
| July 03, 2025 | 8,170 | 7,940 | 7,940 | 8,510 | 7,840 | 807,200 |
| July 02, 2025 | 7,700 | 7,910 | 7,910 | 7,970 | 7,430 | 471,900 |
| July 01, 2025 | 7,440 | 7,700 | 7,700 | 7,780 | 7,420 | 186,300 |
| June 30, 2025 | 7,750 | 7,540 | 7,540 | 7,770 | 7,530 | 217,000 |
| June 27, 2025 | 7,700 | 7,600 | 7,600 | 7,750 | 7,580 | 270,700 |
| June 26, 2025 | 7,370 | 7,580 | 7,580 | 7,660 | 7,370 | 256,300 |
| June 25, 2025 | 7,440 | 7,450 | 7,450 | 7,500 | 7,280 | 224,600 |
| June 24, 2025 | 7,270 | 7,440 | 7,440 | 7,440 | 7,090 | 319,300 |
| June 23, 2025 | 7,280 | 7,220 | 7,220 | 7,310 | 7,080 | 186,400 |
| June 20, 2025 | 7,300 | 7,360 | 7,360 | 7,720 | 7,220 | 457,900 |
| June 19, 2025 | 7,250 | 7,300 | 7,300 | 7,310 | 7,150 | 153,300 |
| June 18, 2025 | 7,280 | 7,320 | 7,320 | 7,370 | 7,130 | 296,000 |
| June 17, 2025 | 6,890 | 7,390 | 7,390 | 7,400 | 6,880 | 733,800 |
| June 16, 2025 | 6,600 | 6,780 | 6,780 | 6,840 | 6,560 | 202,600 |
| June 13, 2025 | 6,790 | 6,680 | 6,680 | 6,790 | 6,670 | 120,200 |
| June 12, 2025 | 6,780 | 6,770 | 6,770 | 6,830 | 6,680 | 187,800 |
| June 11, 2025 | 7,010 | 6,750 | 6,750 | 7,130 | 6,660 | 292,300 |
| June 10, 2025 | 7,050 | 6,910 | 6,910 | 7,120 | 6,880 | 270,600 |
| June 09, 2025 | 6,850 | 7,050 | 7,050 | 7,100 | 6,850 | 219,000 |
| June 06, 2025 | 6,770 | 6,750 | 6,750 | 6,780 | 6,650 | 197,000 |
| June 05, 2025 | 6,890 | 6,780 | 6,780 | 6,940 | 6,760 | 220,600 |
| June 04, 2025 | 6,860 | 6,790 | 6,790 | 6,860 | 6,760 | 233,300 |
| June 03, 2025 | 6,940 | 6,890 | 6,890 | 6,990 | 6,840 | 182,000 |
| June 02, 2025 | 6,910 | 6,990 | 6,990 | 7,060 | 6,910 | 176,200 |
| May 30, 2025 | 6,910 | 7,000 | 7,000 | 7,170 | 6,910 | 343,900 |
| May 29, 2025 | 6,890 | 7,060 | 7,060 | 7,100 | 6,840 | 238,800 |
| May 28, 2025 | 6,830 | 6,790 | 6,790 | 6,920 | 6,780 | 197,800 |
| May 27, 2025 | 6,790 | 6,760 | 6,760 | 6,800 | 6,660 | 120,800 |
| May 26, 2025 | 6,910 | 6,730 | 6,730 | 6,930 | 6,700 | 209,500 |
| May 23, 2025 | 6,690 | 6,630 | 6,630 | 6,820 | 6,630 | 419,500 |