9,800.00
-50(-0.51%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,990 | 9,800 | 9,800 | 10,080 | 9,770 | 306,600 |
| August 15, 2025 | 10,000 | 9,850 | 9,850 | 10,100 | 9,560 | 430,100 |
| August 14, 2025 | 9,400 | 9,940 | 9,940 | 9,940 | 9,380 | 473,200 |
| August 13, 2025 | 8,960 | 9,300 | 9,300 | 9,390 | 8,940 | 483,600 |
| August 12, 2025 | 8,750 | 8,830 | 8,830 | 9,010 | 8,510 | 584,800 |
| August 08, 2025 | 7,840 | 8,560 | 8,560 | 9,300 | 7,810 | 1.2M |
| August 07, 2025 | 7,730 | 8,140 | 8,140 | 8,190 | 7,620 | 531,900 |
| August 06, 2025 | 7,630 | 7,850 | 7,850 | 7,960 | 7,620 | 548,800 |
| August 05, 2025 | 7,600 | 7,500 | 7,500 | 7,700 | 7,390 | 233,400 |
| August 04, 2025 | 7,310 | 7,480 | 7,480 | 7,570 | 7,210 | 292,800 |
| August 01, 2025 | 7,530 | 7,670 | 7,670 | 7,710 | 7,490 | 182,900 |
| July 31, 2025 | 7,150 | 7,600 | 7,600 | 7,820 | 7,150 | 678,200 |
| July 30, 2025 | 7,110 | 7,070 | 7,070 | 7,200 | 7,010 | 176,600 |
| July 29, 2025 | 7,450 | 7,100 | 7,100 | 7,470 | 7,000 | 306,400 |
| July 28, 2025 | 7,570 | 7,510 | 7,510 | 7,570 | 7,180 | 358,100 |
| July 25, 2025 | 7,360 | 7,570 | 7,570 | 7,680 | 7,250 | 309,700 |
| July 24, 2025 | 7,560 | 7,450 | 7,450 | 7,600 | 7,350 | 269,000 |
| July 23, 2025 | 7,480 | 7,470 | 7,470 | 7,550 | 7,210 | 350,600 |
| July 22, 2025 | 6,900 | 7,320 | 7,320 | 7,480 | 6,880 | 538,200 |
| July 18, 2025 | 7,280 | 6,890 | 6,890 | 7,320 | 6,840 | 283,400 |
| July 17, 2025 | 7,140 | 7,250 | 7,250 | 7,600 | 7,090 | 404,600 |
| July 16, 2025 | 6,990 | 7,150 | 7,150 | 7,330 | 6,990 | 321,400 |
| July 15, 2025 | 6,970 | 7,030 | 7,030 | 7,140 | 6,840 | 309,300 |
| July 14, 2025 | 6,620 | 7,040 | 7,040 | 7,250 | 6,610 | 447,500 |
| July 11, 2025 | 7,310 | 6,700 | 6,700 | 7,390 | 6,670 | 506,000 |
| July 10, 2025 | 7,070 | 7,340 | 7,340 | 7,350 | 6,750 | 399,300 |
| July 09, 2025 | 6,900 | 6,880 | 6,880 | 7,060 | 6,690 | 363,100 |
| July 08, 2025 | 6,510 | 6,840 | 6,840 | 6,970 | 6,480 | 570,100 |
| July 07, 2025 | 6,270 | 6,370 | 6,370 | 6,420 | 6,150 | 183,500 |
| July 04, 2025 | 6,580 | 6,330 | 6,330 | 6,640 | 6,260 | 330,700 |
| July 03, 2025 | 6,440 | 6,480 | 6,480 | 6,680 | 6,320 | 310,200 |
| July 02, 2025 | 6,500 | 6,430 | 6,430 | 6,690 | 6,360 | 307,700 |
| July 01, 2025 | 6,800 | 6,760 | 6,760 | 7,060 | 6,650 | 525,400 |
| June 30, 2025 | 7,780 | 6,940 | 6,940 | 7,940 | 6,900 | 877,500 |
| June 27, 2025 | 7,960 | 7,630 | 7,630 | 7,960 | 7,410 | 658,500 |
| June 26, 2025 | 7,790 | 7,740 | 7,740 | 8,340 | 7,410 | 1.1M |
| June 25, 2025 | 7,030 | 7,560 | 7,560 | 7,800 | 6,940 | 1.01M |
| June 24, 2025 | 7,230 | 6,840 | 6,840 | 7,800 | 6,720 | 807,500 |
| June 23, 2025 | 7,020 | 7,150 | 7,150 | 7,270 | 6,890 | 537,000 |
| June 20, 2025 | 6,400 | 6,950 | 6,950 | 7,100 | 6,250 | 902,900 |
| June 19, 2025 | 6,050 | 6,330 | 6,330 | 6,530 | 6,050 | 401,900 |
| June 18, 2025 | 6,220 | 6,060 | 6,060 | 6,510 | 6,020 | 478,700 |
| June 17, 2025 | 6,020 | 6,310 | 6,310 | 6,330 | 5,700 | 517,100 |
| June 16, 2025 | 5,880 | 5,920 | 5,920 | 5,990 | 5,730 | 266,500 |
| June 13, 2025 | 5,750 | 5,690 | 5,690 | 5,800 | 5,370 | 390,000 |
| June 12, 2025 | 5,020 | 5,550 | 5,550 | 5,610 | 4,980 | 435,400 |
| June 11, 2025 | 5,200 | 5,000 | 5,000 | 5,210 | 4,870 | 253,300 |
| June 10, 2025 | 4,890 | 5,170 | 5,170 | 5,260 | 4,890 | 325,500 |
| June 09, 2025 | 5,220 | 4,960 | 4,960 | 5,270 | 4,865 | 301,200 |
| June 06, 2025 | 4,915 | 5,020 | 5,020 | 5,050 | 4,765 | 386,700 |
| June 05, 2025 | 4,775 | 4,860 | 4,860 | 4,990 | 4,720 | 457,500 |
| June 04, 2025 | 4,215 | 4,825 | 4,825 | 4,825 | 4,195 | 700,000 |
| June 03, 2025 | 4,170 | 4,125 | 4,125 | 4,215 | 4,110 | 107,300 |
| June 02, 2025 | 4,165 | 4,150 | 4,150 | 4,240 | 4,060 | 220,200 |
| May 30, 2025 | 3,840 | 4,140 | 4,140 | 4,175 | 3,785 | 326,100 |
| May 29, 2025 | 3,835 | 3,845 | 3,845 | 3,960 | 3,810 | 130,600 |
| May 28, 2025 | 3,910 | 3,820 | 3,820 | 3,945 | 3,800 | 184,200 |
| May 27, 2025 | 3,835 | 3,865 | 3,865 | 3,940 | 3,755 | 424,200 |
| May 26, 2025 | 3,650 | 3,625 | 3,625 | 3,780 | 3,590 | 250,000 |
| May 23, 2025 | 3,345 | 3,490 | 3,490 | 3,565 | 3,290 | 320,900 |