7,290.00
+150(+2.10%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,170 | 7,290 | 7,290 | 7,350 | 7,090 | 76,300 |
| August 15, 2025 | 7,100 | 7,140 | 7,140 | 7,170 | 6,930 | 68,100 |
| August 14, 2025 | 6,890 | 7,180 | 7,180 | 7,230 | 6,850 | 129,800 |
| August 13, 2025 | 6,990 | 6,890 | 6,890 | 7,050 | 6,720 | 91,500 |
| August 12, 2025 | 7,200 | 6,940 | 6,940 | 7,340 | 6,850 | 264,400 |
| August 08, 2025 | 6,350 | 6,350 | 6,350 | 6,430 | 6,290 | 87,400 |
| August 07, 2025 | 6,360 | 6,390 | 6,390 | 6,400 | 6,250 | 54,200 |
| August 06, 2025 | 6,350 | 6,360 | 6,360 | 6,360 | 6,170 | 62,700 |
| August 05, 2025 | 6,200 | 6,350 | 6,350 | 6,380 | 6,190 | 50,800 |
| August 04, 2025 | 6,020 | 6,190 | 6,190 | 6,210 | 6,020 | 47,900 |
| August 01, 2025 | 6,230 | 6,250 | 6,250 | 6,290 | 6,080 | 76,500 |
| July 31, 2025 | 5,910 | 6,200 | 6,200 | 6,200 | 5,890 | 165,100 |
| July 30, 2025 | 5,660 | 5,830 | 5,830 | 5,960 | 5,610 | 121,500 |
| July 29, 2025 | 5,600 | 5,570 | 5,570 | 5,680 | 5,550 | 24,600 |
| July 28, 2025 | 5,750 | 5,640 | 5,640 | 5,760 | 5,610 | 32,500 |
| July 25, 2025 | 5,840 | 5,800 | 5,800 | 5,880 | 5,760 | 40,400 |
| July 24, 2025 | 5,900 | 5,840 | 5,840 | 5,940 | 5,750 | 55,700 |
| July 23, 2025 | 5,680 | 5,820 | 5,820 | 5,830 | 5,480 | 81,500 |
| July 22, 2025 | 5,650 | 5,630 | 5,630 | 5,750 | 5,610 | 37,400 |
| July 18, 2025 | 5,720 | 5,620 | 5,620 | 5,740 | 5,570 | 33,300 |
| July 17, 2025 | 5,630 | 5,720 | 5,720 | 5,740 | 5,620 | 34,900 |
| July 16, 2025 | 5,710 | 5,630 | 5,630 | 5,790 | 5,630 | 47,200 |
| July 15, 2025 | 5,640 | 5,700 | 5,700 | 5,730 | 5,580 | 42,100 |
| July 14, 2025 | 5,480 | 5,620 | 5,620 | 5,770 | 5,460 | 60,900 |
| July 11, 2025 | 5,630 | 5,510 | 5,510 | 5,720 | 5,490 | 24,900 |
| July 10, 2025 | 5,630 | 5,610 | 5,610 | 5,750 | 5,600 | 33,200 |
| July 09, 2025 | 5,640 | 5,660 | 5,660 | 5,700 | 5,510 | 32,200 |
| July 08, 2025 | 5,240 | 5,590 | 5,590 | 5,680 | 5,240 | 81,800 |
| July 07, 2025 | 5,260 | 5,230 | 5,230 | 5,350 | 5,190 | 30,100 |
| July 04, 2025 | 5,390 | 5,300 | 5,300 | 5,490 | 5,240 | 52,900 |
| July 03, 2025 | 5,370 | 5,380 | 5,380 | 5,450 | 5,320 | 40,200 |
| July 02, 2025 | 5,460 | 5,410 | 5,410 | 5,560 | 5,300 | 86,100 |
| July 01, 2025 | 5,570 | 5,660 | 5,660 | 5,740 | 5,440 | 78,700 |
| June 30, 2025 | 5,660 | 5,670 | 5,670 | 5,780 | 5,630 | 79,300 |
| June 27, 2025 | 5,560 | 5,560 | 5,560 | 5,680 | 5,540 | 60,300 |
| June 26, 2025 | 5,470 | 5,600 | 5,600 | 5,680 | 5,450 | 124,300 |
| June 25, 2025 | 5,510 | 5,410 | 5,410 | 5,540 | 5,340 | 48,100 |
| June 24, 2025 | 5,590 | 5,450 | 5,450 | 5,650 | 5,440 | 75,000 |
| June 23, 2025 | 5,460 | 5,400 | 5,400 | 5,500 | 5,360 | 51,800 |
| June 20, 2025 | 5,390 | 5,520 | 5,520 | 5,570 | 5,390 | 89,400 |
| June 19, 2025 | 5,410 | 5,420 | 5,420 | 5,490 | 5,360 | 59,400 |
| June 18, 2025 | 5,340 | 5,330 | 5,330 | 5,390 | 5,240 | 52,500 |
| June 17, 2025 | 5,340 | 5,430 | 5,430 | 5,520 | 5,280 | 70,700 |
| June 16, 2025 | 5,110 | 5,340 | 5,340 | 5,350 | 5,110 | 50,900 |
| June 13, 2025 | 5,220 | 5,140 | 5,140 | 5,270 | 5,100 | 47,500 |
| June 12, 2025 | 5,240 | 5,220 | 5,220 | 5,370 | 5,220 | 35,300 |
| June 11, 2025 | 5,330 | 5,270 | 5,270 | 5,380 | 5,240 | 53,100 |
| June 10, 2025 | 5,350 | 5,320 | 5,320 | 5,560 | 5,320 | 117,600 |
| June 09, 2025 | 5,170 | 5,310 | 5,310 | 5,350 | 5,110 | 76,600 |
| June 06, 2025 | 5,070 | 5,120 | 5,120 | 5,280 | 5,040 | 110,600 |
| June 05, 2025 | 5,150 | 5,020 | 5,020 | 5,290 | 5,020 | 100,800 |
| June 04, 2025 | 4,865 | 5,060 | 5,060 | 5,140 | 4,865 | 87,200 |
| June 03, 2025 | 5,000 | 4,815 | 4,815 | 5,050 | 4,770 | 60,300 |
| June 02, 2025 | 4,820 | 4,860 | 4,860 | 4,895 | 4,750 | 51,300 |
| May 30, 2025 | 4,930 | 4,890 | 4,890 | 5,010 | 4,850 | 57,300 |
| May 29, 2025 | 4,820 | 4,980 | 4,980 | 5,020 | 4,820 | 107,000 |
| May 28, 2025 | 4,875 | 4,750 | 4,750 | 4,890 | 4,740 | 57,500 |
| May 27, 2025 | 4,680 | 4,840 | 4,840 | 4,925 | 4,665 | 110,200 |
| May 26, 2025 | 4,645 | 4,665 | 4,665 | 4,785 | 4,645 | 88,100 |
| May 23, 2025 | 4,440 | 4,575 | 4,575 | 4,615 | 4,440 | 46,600 |