10,325.00
-160(-1.53%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 10,450 | 10,325 | 10,325 | 10,600 | 10,290 | 751,900 |
| August 15, 2025 | 10,080 | 10,485 | 10,485 | 10,485 | 10,050 | 1.36M |
| August 14, 2025 | 9,973 | 10,000 | 10,000 | 10,050 | 9,777 | 1.1M |
| August 13, 2025 | 9,486 | 9,976 | 9,976 | 9,976 | 9,462 | 2.56M |
| August 12, 2025 | 8,628 | 9,412 | 9,412 | 9,412 | 8,625 | 4.62M |
| August 08, 2025 | 8,052 | 7,912 | 7,912 | 8,052 | 7,912 | 698,800 |
| August 07, 2025 | 8,005 | 8,016 | 8,016 | 8,158 | 8,001 | 515,900 |
| August 06, 2025 | 8,026 | 8,022 | 8,022 | 8,139 | 7,999 | 425,500 |
| August 05, 2025 | 8,000 | 8,026 | 8,026 | 8,084 | 7,990 | 382,100 |
| August 04, 2025 | 7,970 | 7,981 | 7,981 | 8,000 | 7,899 | 400,400 |
| August 01, 2025 | 7,996 | 8,025 | 8,025 | 8,075 | 7,986 | 369,100 |
| July 31, 2025 | 7,997 | 7,996 | 7,996 | 8,017 | 7,895 | 445,300 |
| July 30, 2025 | 7,908 | 7,956 | 7,956 | 7,975 | 7,897 | 474,600 |
| July 29, 2025 | 7,870 | 7,883 | 7,883 | 7,894 | 7,817 | 406,700 |
| July 28, 2025 | 7,920 | 7,889 | 7,889 | 7,949 | 7,844 | 373,400 |
| July 25, 2025 | 7,977 | 7,922 | 7,922 | 8,016 | 7,894 | 490,800 |
| July 24, 2025 | 8,000 | 8,009 | 8,009 | 8,067 | 7,973 | 511,800 |
| July 23, 2025 | 7,892 | 7,941 | 7,941 | 7,962 | 7,860 | 537,600 |
| July 22, 2025 | 7,849 | 7,795 | 7,795 | 7,946 | 7,786 | 479,000 |
| July 18, 2025 | 7,964 | 7,821 | 7,821 | 7,992 | 7,821 | 364,300 |
| July 17, 2025 | 7,840 | 7,922 | 7,922 | 7,938 | 7,832 | 379,700 |
| July 16, 2025 | 7,925 | 7,863 | 7,863 | 7,934 | 7,823 | 330,800 |
| July 15, 2025 | 7,995 | 7,870 | 7,870 | 8,026 | 7,870 | 460,100 |
| July 14, 2025 | 7,958 | 7,938 | 7,938 | 8,006 | 7,873 | 376,100 |
| July 11, 2025 | 7,940 | 7,963 | 7,963 | 8,047 | 7,923 | 401,400 |
| July 10, 2025 | 8,116 | 7,987 | 7,987 | 8,128 | 7,980 | 553,400 |
| July 09, 2025 | 8,245 | 8,139 | 8,139 | 8,270 | 8,139 | 412,300 |
| July 08, 2025 | 8,408 | 8,265 | 8,265 | 8,460 | 8,265 | 439,600 |
| July 07, 2025 | 8,266 | 8,371 | 8,371 | 8,411 | 8,254 | 352,000 |
| July 04, 2025 | 8,430 | 8,250 | 8,250 | 8,464 | 8,250 | 528,200 |
| July 03, 2025 | 8,530 | 8,496 | 8,496 | 8,693 | 8,465 | 538,800 |
| July 02, 2025 | 8,700 | 8,568 | 8,568 | 8,700 | 8,335 | 1.11M |
| July 01, 2025 | 8,888 | 8,866 | 8,866 | 9,159 | 8,840 | 1.23M |
| June 30, 2025 | 8,400 | 8,738 | 8,738 | 8,759 | 8,364 | 1.11M |
| June 27, 2025 | 8,300 | 8,299 | 8,299 | 8,364 | 8,235 | 380,400 |
| June 26, 2025 | 8,180 | 8,267 | 8,267 | 8,269 | 8,135 | 353,000 |
| June 25, 2025 | 8,098 | 8,185 | 8,185 | 8,185 | 7,936 | 692,800 |
| June 24, 2025 | 8,261 | 8,153 | 8,153 | 8,261 | 8,130 | 573,400 |
| June 23, 2025 | 8,148 | 8,261 | 8,261 | 8,390 | 8,107 | 535,600 |
| June 20, 2025 | 8,200 | 8,161 | 8,161 | 8,209 | 8,108 | 938,100 |
| June 19, 2025 | 7,946 | 8,173 | 8,173 | 8,174 | 7,930 | 496,700 |
| June 18, 2025 | 7,886 | 7,918 | 7,918 | 7,954 | 7,872 | 276,900 |
| June 17, 2025 | 7,890 | 7,892 | 7,892 | 7,963 | 7,831 | 314,500 |
| June 16, 2025 | 7,905 | 7,880 | 7,880 | 7,981 | 7,823 | 293,600 |
| June 13, 2025 | 7,974 | 7,897 | 7,897 | 8,017 | 7,881 | 354,200 |
| June 12, 2025 | 8,065 | 7,976 | 7,976 | 8,115 | 7,961 | 450,400 |
| June 11, 2025 | 7,976 | 8,062 | 8,062 | 8,130 | 7,920 | 517,500 |
| June 10, 2025 | 7,982 | 7,980 | 7,980 | 8,060 | 7,957 | 472,300 |
| June 09, 2025 | 7,793 | 8,011 | 8,011 | 8,023 | 7,793 | 555,100 |
| June 06, 2025 | 7,740 | 7,757 | 7,757 | 7,824 | 7,733 | 287,400 |
| June 05, 2025 | 7,832 | 7,746 | 7,746 | 7,847 | 7,746 | 389,000 |
| June 04, 2025 | 7,750 | 7,832 | 7,832 | 7,872 | 7,697 | 434,000 |
| June 03, 2025 | 7,829 | 7,784 | 7,784 | 7,841 | 7,735 | 416,500 |
| June 02, 2025 | 7,860 | 7,768 | 7,768 | 7,880 | 7,750 | 480,700 |
| May 30, 2025 | 7,847 | 7,899 | 7,899 | 7,899 | 7,798 | 720,400 |
| May 29, 2025 | 7,934 | 7,860 | 7,860 | 7,945 | 7,836 | 523,400 |
| May 28, 2025 | 8,147 | 7,932 | 7,932 | 8,147 | 7,932 | 555,400 |
| May 27, 2025 | 8,055 | 8,094 | 8,094 | 8,132 | 8,041 | 308,900 |
| May 26, 2025 | 8,019 | 8,081 | 8,081 | 8,098 | 8,000 | 341,900 |
| May 23, 2025 | 8,139 | 8,057 | 8,057 | 8,175 | 8,022 | 397,300 |