7,150.00
-20(-0.28%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,150 | 7,150 | 7,150 | 7,240 | 7,120 | 21,800 |
| August 15, 2025 | 6,740 | 7,170 | 7,170 | 7,170 | 6,740 | 66,500 |
| August 14, 2025 | 6,750 | 6,760 | 6,760 | 6,880 | 6,750 | 35,600 |
| August 13, 2025 | 6,690 | 6,750 | 6,750 | 6,770 | 6,670 | 21,300 |
| August 12, 2025 | 6,650 | 6,690 | 6,690 | 6,730 | 6,650 | 31,500 |
| August 08, 2025 | 6,570 | 6,670 | 6,670 | 6,750 | 6,570 | 47,700 |
| August 07, 2025 | 6,500 | 6,590 | 6,590 | 6,800 | 6,450 | 88,300 |
| August 06, 2025 | 6,150 | 6,550 | 6,550 | 6,550 | 6,100 | 179,800 |
| August 05, 2025 | 5,650 | 5,650 | 5,650 | 5,650 | 5,650 | 12,100 |
| August 04, 2025 | 4,945 | 4,945 | 4,945 | 5,000 | 4,895 | 18,100 |
| August 01, 2025 | 4,925 | 5,020 | 5,020 | 5,070 | 4,925 | 16,300 |
| July 31, 2025 | 4,960 | 4,935 | 4,935 | 4,985 | 4,935 | 8,300 |
| July 30, 2025 | 4,920 | 4,975 | 4,975 | 5,000 | 4,920 | 11,400 |
| July 29, 2025 | 4,910 | 5,020 | 5,020 | 5,040 | 4,910 | 12,700 |
| July 28, 2025 | 4,895 | 4,950 | 4,950 | 4,985 | 4,855 | 18,000 |
| July 25, 2025 | 4,930 | 4,945 | 4,945 | 5,070 | 4,910 | 35,800 |
| July 24, 2025 | 4,810 | 4,860 | 4,860 | 4,925 | 4,810 | 25,200 |
| July 23, 2025 | 4,505 | 4,810 | 4,810 | 4,840 | 4,505 | 35,200 |
| July 22, 2025 | 4,525 | 4,535 | 4,535 | 4,585 | 4,480 | 13,600 |
| July 18, 2025 | 4,590 | 4,490 | 4,490 | 4,650 | 4,490 | 15,600 |
| July 17, 2025 | 4,690 | 4,630 | 4,630 | 4,690 | 4,625 | 9,400 |
| July 16, 2025 | 4,770 | 4,690 | 4,690 | 4,800 | 4,675 | 14,300 |
| July 15, 2025 | 4,740 | 4,700 | 4,700 | 4,765 | 4,670 | 28,100 |
| July 14, 2025 | 4,730 | 4,685 | 4,685 | 4,820 | 4,655 | 18,600 |
| July 11, 2025 | 4,715 | 4,685 | 4,685 | 4,760 | 4,650 | 14,600 |
| July 10, 2025 | 4,650 | 4,720 | 4,720 | 4,775 | 4,645 | 33,500 |
| July 09, 2025 | 4,650 | 4,630 | 4,630 | 4,650 | 4,565 | 18,000 |
| July 08, 2025 | 4,570 | 4,675 | 4,675 | 4,720 | 4,570 | 22,800 |
| July 07, 2025 | 4,640 | 4,565 | 4,565 | 4,665 | 4,565 | 9,900 |
| July 04, 2025 | 4,625 | 4,640 | 4,640 | 4,685 | 4,600 | 10,400 |
| July 03, 2025 | 4,560 | 4,615 | 4,615 | 4,655 | 4,555 | 22,200 |
| July 02, 2025 | 4,515 | 4,495 | 4,495 | 4,575 | 4,485 | 13,200 |
| July 01, 2025 | 4,445 | 4,485 | 4,485 | 4,540 | 4,380 | 13,800 |
| June 30, 2025 | 4,480 | 4,420 | 4,420 | 4,570 | 4,420 | 13,700 |
| June 27, 2025 | 4,445 | 4,495 | 4,495 | 4,500 | 4,390 | 21,700 |
| June 26, 2025 | 4,430 | 4,375 | 4,375 | 4,440 | 4,325 | 27,700 |
| June 25, 2025 | 4,440 | 4,450 | 4,450 | 4,505 | 4,410 | 15,200 |
| June 24, 2025 | 4,525 | 4,435 | 4,435 | 4,525 | 4,405 | 6,200 |
| June 23, 2025 | 4,560 | 4,470 | 4,470 | 4,615 | 4,470 | 19,200 |
| June 20, 2025 | 4,570 | 4,560 | 4,560 | 4,585 | 4,525 | 14,500 |
| June 19, 2025 | 4,610 | 4,570 | 4,570 | 4,610 | 4,545 | 9,900 |
| June 18, 2025 | 4,550 | 4,585 | 4,585 | 4,610 | 4,535 | 17,100 |
| June 17, 2025 | 4,565 | 4,590 | 4,590 | 4,635 | 4,565 | 6,300 |
| June 16, 2025 | 4,565 | 4,600 | 4,600 | 4,630 | 4,565 | 8,800 |
| June 13, 2025 | 4,630 | 4,580 | 4,580 | 4,630 | 4,560 | 14,300 |
| June 12, 2025 | 4,620 | 4,645 | 4,645 | 4,665 | 4,590 | 10,500 |
| June 11, 2025 | 4,590 | 4,645 | 4,645 | 4,670 | 4,560 | 16,400 |
| June 10, 2025 | 4,645 | 4,610 | 4,610 | 4,660 | 4,590 | 22,900 |
| June 09, 2025 | 4,735 | 4,650 | 4,650 | 4,745 | 4,645 | 11,600 |
| June 06, 2025 | 4,600 | 4,740 | 4,740 | 4,770 | 4,600 | 16,900 |
| June 05, 2025 | 4,600 | 4,590 | 4,590 | 4,635 | 4,560 | 20,100 |
| June 04, 2025 | 4,685 | 4,630 | 4,630 | 4,725 | 4,630 | 7,200 |
| June 03, 2025 | 4,745 | 4,640 | 4,640 | 4,745 | 4,625 | 15,200 |
| June 02, 2025 | 4,790 | 4,755 | 4,755 | 4,830 | 4,755 | 8,100 |
| May 30, 2025 | 4,700 | 4,795 | 4,795 | 4,800 | 4,670 | 13,000 |
| May 29, 2025 | 4,820 | 4,770 | 4,770 | 4,835 | 4,760 | 14,200 |
| May 28, 2025 | 4,760 | 4,770 | 4,770 | 4,860 | 4,745 | 16,800 |
| May 27, 2025 | 4,740 | 4,740 | 4,740 | 4,785 | 4,725 | 12,500 |
| May 26, 2025 | 4,780 | 4,760 | 4,760 | 4,900 | 4,740 | 26,400 |
| May 23, 2025 | 4,785 | 4,780 | 4,780 | 4,835 | 4,770 | 14,800 |