8,378.00
+48(+0.58%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,290 | 8,378 | 8,378 | 8,429 | 8,089 | 164,700 |
| August 15, 2025 | 8,601 | 8,330 | 8,330 | 8,601 | 8,270 | 239,300 |
| August 14, 2025 | 8,715 | 8,595 | 8,595 | 9,067 | 8,360 | 303,300 |
| August 13, 2025 | 8,817 | 8,747 | 8,747 | 8,822 | 8,621 | 192,600 |
| August 12, 2025 | 8,721 | 8,738 | 8,738 | 8,780 | 8,585 | 247,400 |
| August 08, 2025 | 8,675 | 8,683 | 8,683 | 8,692 | 8,615 | 139,600 |
| August 07, 2025 | 8,565 | 8,615 | 8,615 | 8,637 | 8,516 | 84,500 |
| August 06, 2025 | 8,725 | 8,646 | 8,646 | 8,725 | 8,588 | 83,900 |
| August 05, 2025 | 8,730 | 8,690 | 8,690 | 8,744 | 8,670 | 169,200 |
| August 04, 2025 | 8,394 | 8,661 | 8,661 | 8,699 | 8,394 | 143,100 |
| August 01, 2025 | 8,430 | 8,596 | 8,596 | 8,660 | 8,393 | 157,100 |
| July 31, 2025 | 8,611 | 8,650 | 8,650 | 8,685 | 8,599 | 111,500 |
| July 30, 2025 | 8,634 | 8,610 | 8,610 | 8,640 | 8,460 | 153,200 |
| July 29, 2025 | 8,739 | 8,662 | 8,662 | 8,739 | 8,581 | 66,700 |
| July 28, 2025 | 8,697 | 8,744 | 8,744 | 8,883 | 8,651 | 106,400 |
| July 25, 2025 | 8,724 | 8,708 | 8,708 | 8,779 | 8,513 | 241,000 |
| July 24, 2025 | 8,800 | 8,722 | 8,722 | 8,880 | 8,682 | 207,400 |
| July 23, 2025 | 8,617 | 8,845 | 8,845 | 8,948 | 8,617 | 195,900 |
| July 22, 2025 | 8,428 | 8,514 | 8,514 | 8,520 | 8,351 | 96,300 |
| July 18, 2025 | 8,398 | 8,365 | 8,365 | 8,421 | 8,315 | 118,900 |
| July 17, 2025 | 8,464 | 8,308 | 8,308 | 8,464 | 8,229 | 148,500 |
| July 16, 2025 | 8,740 | 8,464 | 8,464 | 8,785 | 8,464 | 167,700 |
| July 15, 2025 | 8,751 | 8,710 | 8,710 | 8,770 | 8,615 | 135,500 |
| July 14, 2025 | 8,873 | 8,796 | 8,796 | 8,893 | 8,731 | 109,800 |
| July 11, 2025 | 8,600 | 8,973 | 8,973 | 9,040 | 8,562 | 257,900 |
| July 10, 2025 | 8,500 | 8,483 | 8,483 | 8,536 | 8,410 | 133,500 |
| July 09, 2025 | 8,600 | 8,500 | 8,500 | 8,600 | 8,500 | 98,200 |
| July 08, 2025 | 8,231 | 8,520 | 8,520 | 8,520 | 8,201 | 112,700 |
| July 07, 2025 | 8,390 | 8,326 | 8,326 | 8,451 | 8,221 | 92,100 |
| July 04, 2025 | 8,540 | 8,445 | 8,445 | 8,565 | 8,410 | 113,900 |
| July 03, 2025 | 8,146 | 8,413 | 8,413 | 8,525 | 8,145 | 244,200 |
| July 02, 2025 | 7,904 | 8,004 | 8,004 | 8,036 | 7,851 | 118,900 |
| July 01, 2025 | 7,991 | 8,030 | 8,030 | 8,111 | 7,943 | 79,700 |
| June 30, 2025 | 8,219 | 8,063 | 8,063 | 8,253 | 8,036 | 152,300 |
| June 27, 2025 | 8,060 | 8,069 | 8,069 | 8,209 | 8,013 | 153,600 |
| June 26, 2025 | 7,809 | 7,910 | 7,910 | 7,928 | 7,705 | 112,800 |
| June 25, 2025 | 7,821 | 7,783 | 7,783 | 7,880 | 7,715 | 85,900 |
| June 24, 2025 | 7,853 | 7,721 | 7,721 | 7,870 | 7,701 | 93,200 |
| June 23, 2025 | 7,710 | 7,760 | 7,760 | 7,829 | 7,710 | 109,300 |
| June 20, 2025 | 7,903 | 7,848 | 7,848 | 7,999 | 7,788 | 342,300 |
| June 19, 2025 | 7,836 | 7,846 | 7,846 | 7,929 | 7,803 | 115,300 |
| June 18, 2025 | 8,067 | 7,882 | 7,882 | 8,067 | 7,788 | 215,000 |
| June 17, 2025 | 8,003 | 8,155 | 8,155 | 8,175 | 8,000 | 240,400 |
| June 16, 2025 | 7,692 | 7,704 | 7,704 | 7,730 | 7,641 | 82,900 |
| June 13, 2025 | 7,830 | 7,689 | 7,689 | 7,830 | 7,595 | 118,500 |
| June 12, 2025 | 8,090 | 7,839 | 7,839 | 8,166 | 7,839 | 158,700 |
| June 11, 2025 | 7,949 | 8,153 | 8,153 | 8,245 | 7,911 | 242,500 |
| June 10, 2025 | 7,806 | 7,802 | 7,802 | 7,966 | 7,760 | 125,300 |
| June 09, 2025 | 7,890 | 7,796 | 7,796 | 7,910 | 7,796 | 94,300 |
| June 06, 2025 | 8,010 | 7,847 | 7,847 | 8,120 | 7,815 | 135,400 |
| June 05, 2025 | 7,900 | 8,010 | 8,010 | 8,130 | 7,892 | 212,800 |
| June 04, 2025 | 7,970 | 7,976 | 7,976 | 8,138 | 7,867 | 179,700 |
| June 03, 2025 | 7,560 | 7,832 | 7,832 | 7,947 | 7,537 | 201,300 |
| June 02, 2025 | 7,451 | 7,487 | 7,487 | 7,510 | 7,405 | 75,700 |
| May 30, 2025 | 7,500 | 7,538 | 7,538 | 7,579 | 7,483 | 162,500 |
| May 29, 2025 | 7,565 | 7,631 | 7,631 | 7,690 | 7,565 | 120,700 |
| May 28, 2025 | 7,410 | 7,538 | 7,538 | 7,575 | 7,357 | 116,500 |
| May 27, 2025 | 7,296 | 7,317 | 7,317 | 7,362 | 7,255 | 63,200 |
| May 26, 2025 | 7,243 | 7,320 | 7,320 | 7,393 | 7,243 | 73,100 |
| May 23, 2025 | 7,267 | 7,243 | 7,243 | 7,375 | 7,240 | 88,300 |