9,534.00
+189(+2.02%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,400 | 9,534 | 9,540 | 9,583 | 9,379 | 586,000 |
| August 15, 2025 | 9,228 | 9,345 | 9,345 | 9,371 | 9,174 | 535,700 |
| August 14, 2025 | 9,351 | 9,252 | 9,252 | 9,385 | 9,188 | 593,400 |
| August 13, 2025 | 9,430 | 9,303 | 9,303 | 9,481 | 9,295 | 1M |
| August 12, 2025 | 9,340 | 9,325 | 9,325 | 9,430 | 9,254 | 759,600 |
| August 08, 2025 | 9,228 | 9,277 | 9,277 | 9,388 | 9,190 | 911,200 |
| August 07, 2025 | 9,080 | 9,130 | 9,130 | 9,289 | 9,031 | 934,500 |
| August 06, 2025 | 9,115 | 9,109 | 9,109 | 9,174 | 8,971 | 969,700 |
| August 05, 2025 | 8,790 | 9,037 | 9,037 | 9,196 | 8,724 | 1.96M |
| August 04, 2025 | 8,502 | 8,607 | 8,607 | 8,648 | 8,395 | 1.31M |
| August 01, 2025 | 8,777 | 8,652 | 8,652 | 8,797 | 8,458 | 3.28M |
| July 31, 2025 | 7,638 | 7,577 | 7,577 | 7,658 | 7,361 | 1.13M |
| July 30, 2025 | 7,570 | 7,628 | 7,628 | 7,638 | 7,514 | 687,200 |
| July 29, 2025 | 7,491 | 7,570 | 7,570 | 7,610 | 7,435 | 952,400 |
| July 28, 2025 | 7,341 | 7,551 | 7,551 | 7,583 | 7,283 | 1.05M |
| July 25, 2025 | 7,387 | 7,281 | 7,281 | 7,416 | 7,255 | 807,400 |
| July 24, 2025 | 7,393 | 7,352 | 7,352 | 7,498 | 7,170 | 1.68M |
| July 23, 2025 | 6,898 | 7,093 | 7,093 | 7,144 | 6,861 | 1.39M |
| July 22, 2025 | 6,780 | 6,838 | 6,838 | 6,844 | 6,745 | 948,200 |
| July 18, 2025 | 6,718 | 6,706 | 6,706 | 6,775 | 6,676 | 518,500 |
| July 17, 2025 | 6,530 | 6,685 | 6,685 | 6,685 | 6,514 | 453,100 |
| July 16, 2025 | 6,600 | 6,588 | 6,588 | 6,668 | 6,568 | 409,200 |
| July 15, 2025 | 6,599 | 6,644 | 6,644 | 6,690 | 6,560 | 444,100 |
| July 14, 2025 | 6,679 | 6,607 | 6,607 | 6,718 | 6,607 | 528,000 |
| July 11, 2025 | 6,629 | 6,697 | 6,697 | 6,750 | 6,588 | 907,900 |
| July 10, 2025 | 6,604 | 6,540 | 6,540 | 6,653 | 6,524 | 544,000 |
| July 09, 2025 | 6,666 | 6,654 | 6,654 | 6,712 | 6,595 | 689,200 |
| July 08, 2025 | 6,430 | 6,595 | 6,595 | 6,626 | 6,428 | 650,100 |
| July 07, 2025 | 6,613 | 6,462 | 6,462 | 6,617 | 6,462 | 549,400 |
| July 04, 2025 | 6,699 | 6,713 | 6,713 | 6,718 | 6,620 | 509,800 |
| July 03, 2025 | 6,640 | 6,691 | 6,691 | 6,734 | 6,590 | 1.02M |
| July 02, 2025 | 6,597 | 6,590 | 6,590 | 6,695 | 6,551 | 721,400 |
| July 01, 2025 | 6,589 | 6,594 | 6,594 | 6,645 | 6,543 | 550,800 |
| June 30, 2025 | 6,749 | 6,654 | 6,654 | 6,811 | 6,634 | 625,900 |
| June 27, 2025 | 6,606 | 6,634 | 6,634 | 6,778 | 6,581 | 781,000 |
| June 26, 2025 | 6,460 | 6,535 | 6,535 | 6,549 | 6,416 | 827,100 |
| June 25, 2025 | 6,420 | 6,415 | 6,415 | 6,548 | 6,366 | 732,600 |
| June 24, 2025 | 6,331 | 6,380 | 6,380 | 6,387 | 6,323 | 572,000 |
| June 23, 2025 | 6,312 | 6,290 | 6,290 | 6,329 | 6,155 | 502,000 |
| June 20, 2025 | 6,438 | 6,339 | 6,339 | 6,481 | 6,339 | 1.37M |
| June 19, 2025 | 6,437 | 6,392 | 6,392 | 6,458 | 6,356 | 394,200 |
| June 18, 2025 | 6,421 | 6,436 | 6,436 | 6,443 | 6,371 | 728,800 |
| June 17, 2025 | 6,513 | 6,481 | 6,481 | 6,522 | 6,438 | 705,400 |
| June 16, 2025 | 6,530 | 6,461 | 6,461 | 6,557 | 6,432 | 499,100 |
| June 13, 2025 | 6,564 | 6,444 | 6,444 | 6,594 | 6,428 | 838,900 |
| June 12, 2025 | 6,740 | 6,663 | 6,663 | 6,759 | 6,656 | 383,800 |
| June 11, 2025 | 6,700 | 6,697 | 6,697 | 6,738 | 6,605 | 467,600 |
| June 10, 2025 | 6,658 | 6,668 | 6,668 | 6,760 | 6,638 | 889,700 |
| June 09, 2025 | 6,584 | 6,580 | 6,580 | 6,590 | 6,501 | 596,800 |
| June 06, 2025 | 6,570 | 6,530 | 6,530 | 6,610 | 6,509 | 423,000 |
| June 05, 2025 | 6,545 | 6,596 | 6,596 | 6,730 | 6,545 | 922,800 |
| June 04, 2025 | 6,557 | 6,577 | 6,577 | 6,694 | 6,458 | 1.1M |
| June 03, 2025 | 6,330 | 6,369 | 6,369 | 6,484 | 6,315 | 624,300 |
| June 02, 2025 | 6,347 | 6,302 | 6,302 | 6,362 | 6,262 | 629,800 |
| May 30, 2025 | 6,440 | 6,429 | 6,429 | 6,467 | 6,390 | 1.29M |
| May 29, 2025 | 6,522 | 6,593 | 6,593 | 6,593 | 6,485 | 923,900 |
| May 28, 2025 | 6,677 | 6,458 | 6,458 | 6,677 | 6,458 | 1.1M |
| May 27, 2025 | 6,690 | 6,653 | 6,653 | 6,765 | 6,597 | 794,200 |
| May 26, 2025 | 6,471 | 6,661 | 6,661 | 6,692 | 6,466 | 826,400 |
| May 23, 2025 | 6,500 | 6,452 | 6,452 | 6,510 | 6,409 | 632,000 |