8,689.00
+168(+1.97%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,550 | 8,689 | 8,689 | 8,792 | 8,540 | 723,700 |
| August 15, 2025 | 8,529 | 8,521 | 8,521 | 8,558 | 8,362 | 668,000 |
| August 14, 2025 | 8,589 | 8,558 | 8,558 | 8,647 | 8,439 | 538,500 |
| August 13, 2025 | 8,721 | 8,590 | 8,590 | 8,882 | 8,575 | 790,600 |
| August 12, 2025 | 8,670 | 8,710 | 8,710 | 8,760 | 8,580 | 723,300 |
| August 08, 2025 | 8,625 | 8,643 | 8,643 | 8,699 | 8,550 | 382,500 |
| August 07, 2025 | 8,629 | 8,600 | 8,600 | 8,884 | 8,523 | 1.09M |
| August 06, 2025 | 8,579 | 8,597 | 8,597 | 8,677 | 8,495 | 703,800 |
| August 05, 2025 | 8,788 | 8,604 | 8,604 | 8,805 | 8,522 | 805,100 |
| August 04, 2025 | 8,555 | 8,724 | 8,724 | 8,724 | 8,456 | 744,400 |
| August 01, 2025 | 8,708 | 8,757 | 8,757 | 8,788 | 8,607 | 691,100 |
| July 31, 2025 | 8,620 | 8,676 | 8,676 | 8,771 | 8,518 | 869,700 |
| July 30, 2025 | 8,377 | 8,566 | 8,566 | 8,595 | 8,300 | 895,000 |
| July 29, 2025 | 8,464 | 8,330 | 8,330 | 8,482 | 8,285 | 1.02M |
| July 28, 2025 | 8,799 | 8,546 | 8,546 | 8,815 | 8,516 | 767,900 |
| July 25, 2025 | 8,654 | 8,755 | 8,755 | 8,809 | 8,619 | 1.1M |
| July 24, 2025 | 8,578 | 8,570 | 8,570 | 8,648 | 8,442 | 974,400 |
| July 23, 2025 | 8,332 | 8,510 | 8,510 | 8,535 | 8,292 | 1.34M |
| July 22, 2025 | 8,251 | 8,283 | 8,283 | 8,405 | 8,157 | 1.09M |
| July 18, 2025 | 8,550 | 8,293 | 8,293 | 8,584 | 8,262 | 1.43M |
| July 17, 2025 | 8,101 | 8,462 | 8,462 | 8,553 | 8,002 | 2.11M |
| July 16, 2025 | 8,300 | 8,145 | 8,145 | 8,409 | 7,988 | 3.87M |
| July 15, 2025 | 8,165 | 8,074 | 8,074 | 8,194 | 8,051 | 784,100 |
| July 14, 2025 | 8,130 | 8,134 | 8,134 | 8,186 | 8,004 | 1.16M |
| July 11, 2025 | 8,072 | 8,073 | 8,073 | 8,139 | 8,045 | 1.35M |
| July 10, 2025 | 7,800 | 7,958 | 7,958 | 8,065 | 7,797 | 1.7M |
| July 09, 2025 | 7,606 | 7,688 | 7,688 | 7,731 | 7,552 | 1.07M |
| July 08, 2025 | 7,616 | 7,664 | 7,664 | 7,819 | 7,567 | 1.71M |
| July 07, 2025 | 7,364 | 7,538 | 7,538 | 7,589 | 7,349 | 1.02M |
| July 04, 2025 | 7,212 | 7,275 | 7,275 | 7,314 | 7,209 | 697,000 |
| July 03, 2025 | 7,156 | 7,292 | 7,292 | 7,292 | 7,151 | 858,800 |
| July 02, 2025 | 7,228 | 7,249 | 7,249 | 7,298 | 7,182 | 613,600 |
| July 01, 2025 | 7,500 | 7,300 | 7,300 | 7,500 | 7,278 | 725,300 |
| June 30, 2025 | 7,467 | 7,420 | 7,420 | 7,530 | 7,420 | 798,500 |
| June 27, 2025 | 7,203 | 7,420 | 7,420 | 7,442 | 7,203 | 1.08M |
| June 26, 2025 | 7,352 | 7,232 | 7,232 | 7,356 | 7,209 | 1.36M |
| June 25, 2025 | 7,315 | 7,420 | 7,420 | 7,420 | 7,208 | 624,100 |
| June 24, 2025 | 7,320 | 7,286 | 7,286 | 7,323 | 7,222 | 656,400 |
| June 23, 2025 | 7,328 | 7,277 | 7,277 | 7,328 | 7,219 | 516,100 |
| June 20, 2025 | 7,380 | 7,329 | 7,329 | 7,384 | 7,270 | 703,900 |
| June 19, 2025 | 7,549 | 7,428 | 7,428 | 7,567 | 7,428 | 597,100 |
| June 18, 2025 | 7,500 | 7,523 | 7,523 | 7,569 | 7,378 | 1.07M |
| June 17, 2025 | 7,545 | 7,497 | 7,497 | 7,629 | 7,441 | 970,700 |
| June 16, 2025 | 7,348 | 7,545 | 7,545 | 7,599 | 7,288 | 1.15M |
| June 13, 2025 | 7,254 | 7,339 | 7,339 | 7,348 | 7,195 | 1.08M |
| June 12, 2025 | 7,426 | 7,217 | 7,217 | 7,484 | 7,185 | 1.95M |
| June 11, 2025 | 7,620 | 7,649 | 7,649 | 7,704 | 7,559 | 817,600 |
| June 10, 2025 | 7,505 | 7,618 | 7,618 | 7,721 | 7,505 | 1.63M |
| June 09, 2025 | 7,260 | 7,381 | 7,381 | 7,390 | 7,235 | 1.22M |
| June 06, 2025 | 7,221 | 7,215 | 7,215 | 7,241 | 7,145 | 1.16M |
| June 05, 2025 | 7,352 | 7,273 | 7,273 | 7,376 | 7,083 | 2.07M |
| June 04, 2025 | 7,680 | 7,502 | 7,502 | 7,710 | 7,452 | 1.18M |
| June 03, 2025 | 7,730 | 7,680 | 7,680 | 7,784 | 7,573 | 1.26M |
| June 02, 2025 | 7,627 | 7,751 | 7,751 | 7,812 | 7,564 | 1.02M |
| May 30, 2025 | 7,800 | 7,683 | 7,683 | 7,818 | 7,612 | 2.23M |
| May 29, 2025 | 8,281 | 7,929 | 7,929 | 8,300 | 7,926 | 2.05M |
| May 28, 2025 | 8,480 | 8,371 | 8,371 | 8,585 | 8,361 | 1.32M |
| May 27, 2025 | 8,417 | 8,468 | 8,468 | 8,468 | 8,290 | 1.12M |
| May 26, 2025 | 8,433 | 8,497 | 8,497 | 8,498 | 8,335 | 1.06M |
| May 23, 2025 | 8,122 | 8,471 | 8,471 | 8,488 | 8,081 | 1.61M |