8,166.00
+56(+0.69%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 8,074 | 8,166 | 8,166 | 8,217 | 8,069 | 1.67M |
| August 21, 2025 | 8,198 | 8,110 | 8,110 | 8,202 | 8,095 | 2.09M |
| August 20, 2025 | 8,270 | 8,199 | 8,199 | 8,336 | 8,182 | 2.2M |
| August 19, 2025 | 8,250 | 8,283 | 8,283 | 8,339 | 8,206 | 2.66M |
| August 18, 2025 | 8,052 | 8,174 | 8,174 | 8,208 | 8,031 | 2.75M |
| August 15, 2025 | 7,956 | 7,992 | 7,992 | 8,003 | 7,892 | 2.3M |
| August 14, 2025 | 8,049 | 7,862 | 7,862 | 8,065 | 7,856 | 2.84M |
| August 13, 2025 | 8,181 | 8,115 | 8,115 | 8,215 | 8,112 | 2.44M |
| August 12, 2025 | 8,018 | 8,116 | 8,116 | 8,163 | 7,994 | 3.36M |
| August 08, 2025 | 7,900 | 7,989 | 7,989 | 8,076 | 7,896 | 3.55M |
| August 07, 2025 | 7,850 | 7,878 | 7,878 | 7,940 | 7,824 | 2.17M |
| August 06, 2025 | 7,729 | 7,892 | 7,892 | 7,928 | 7,729 | 2.31M |
| August 05, 2025 | 7,692 | 7,705 | 7,705 | 7,733 | 7,643 | 2.52M |
| August 04, 2025 | 7,722 | 7,692 | 7,692 | 7,728 | 7,605 | 4.05M |
| August 01, 2025 | 8,040 | 7,835 | 7,835 | 8,120 | 7,821 | 4.73M |
| July 31, 2025 | 7,891 | 7,933 | 7,933 | 7,945 | 7,847 | 2.87M |
| July 30, 2025 | 7,760 | 7,842 | 7,842 | 7,842 | 7,760 | 1.88M |
| July 29, 2025 | 7,810 | 7,763 | 7,763 | 7,868 | 7,707 | 1.99M |
| July 28, 2025 | 7,902 | 7,846 | 7,846 | 7,917 | 7,824 | 1.81M |
| July 25, 2025 | 7,976 | 7,900 | 7,900 | 7,980 | 7,870 | 2.19M |
| July 24, 2025 | 7,935 | 8,008 | 8,008 | 8,055 | 7,929 | 2.66M |
| July 23, 2025 | 7,750 | 7,878 | 7,878 | 7,933 | 7,721 | 4.62M |
| July 22, 2025 | 7,550 | 7,606 | 7,606 | 7,649 | 7,519 | 1.75M |
| July 18, 2025 | 7,580 | 7,554 | 7,554 | 7,587 | 7,520 | 1.76M |
| July 17, 2025 | 7,564 | 7,583 | 7,583 | 7,609 | 7,532 | 2.03M |
| July 16, 2025 | 7,531 | 7,564 | 7,564 | 7,571 | 7,481 | 1.56M |
| July 15, 2025 | 7,651 | 7,527 | 7,527 | 7,660 | 7,514 | 2.43M |
| July 14, 2025 | 7,630 | 7,709 | 7,709 | 7,739 | 7,624 | 1.62M |
| July 11, 2025 | 7,665 | 7,617 | 7,617 | 7,707 | 7,605 | 1.75M |
| July 10, 2025 | 7,630 | 7,590 | 7,590 | 7,630 | 7,517 | 3.05M |
| July 09, 2025 | 7,679 | 7,663 | 7,663 | 7,716 | 7,627 | 1.83M |
| July 08, 2025 | 7,660 | 7,619 | 7,619 | 7,754 | 7,530 | 2.86M |
| July 07, 2025 | 7,557 | 7,575 | 7,575 | 7,644 | 7,547 | 1.78M |
| July 04, 2025 | 7,586 | 7,537 | 7,537 | 7,598 | 7,471 | 1.42M |
| July 03, 2025 | 7,500 | 7,592 | 7,592 | 7,639 | 7,441 | 2.76M |
| July 02, 2025 | 7,560 | 7,605 | 7,605 | 7,634 | 7,522 | 2.8M |
| July 01, 2025 | 7,529 | 7,523 | 7,523 | 7,539 | 7,477 | 1.58M |
| June 30, 2025 | 7,570 | 7,556 | 7,556 | 7,599 | 7,512 | 2.31M |
| June 27, 2025 | 7,530 | 7,506 | 7,506 | 7,570 | 7,476 | 2.81M |
| June 26, 2025 | 7,294 | 7,478 | 7,478 | 7,478 | 7,266 | 3.64M |
| June 25, 2025 | 7,390 | 7,300 | 7,300 | 7,398 | 7,244 | 2.58M |
| June 24, 2025 | 7,498 | 7,420 | 7,420 | 7,591 | 7,395 | 1.87M |
| June 23, 2025 | 7,577 | 7,470 | 7,470 | 7,622 | 7,436 | 2.15M |
| June 20, 2025 | 7,498 | 7,527 | 7,527 | 7,604 | 7,485 | 12.7M |
| June 19, 2025 | 7,585 | 7,514 | 7,514 | 7,587 | 7,474 | 1.61M |
| June 18, 2025 | 7,477 | 7,594 | 7,594 | 7,596 | 7,468 | 2.45M |
| June 17, 2025 | 7,441 | 7,489 | 7,489 | 7,512 | 7,438 | 2.19M |
| June 16, 2025 | 7,418 | 7,461 | 7,461 | 7,483 | 7,383 | 2.21M |
| June 13, 2025 | 7,327 | 7,326 | 7,326 | 7,342 | 7,238 | 3.12M |
| June 12, 2025 | 7,479 | 7,381 | 7,381 | 7,509 | 7,373 | 3.11M |
| June 11, 2025 | 7,425 | 7,466 | 7,466 | 7,486 | 7,386 | 1.91M |
| June 10, 2025 | 7,485 | 7,434 | 7,434 | 7,495 | 7,412 | 2.44M |
| June 09, 2025 | 7,553 | 7,496 | 7,496 | 7,588 | 7,496 | 1.66M |
| June 06, 2025 | 7,485 | 7,493 | 7,493 | 7,511 | 7,436 | 2.01M |
| June 05, 2025 | 7,485 | 7,485 | 7,485 | 7,522 | 7,443 | 2.18M |
| June 04, 2025 | 7,550 | 7,518 | 7,518 | 7,558 | 7,503 | 3.38M |
| June 03, 2025 | 7,671 | 7,520 | 7,520 | 7,674 | 7,520 | 2.67M |
| June 02, 2025 | 7,695 | 7,657 | 7,657 | 7,704 | 7,603 | 2.51M |
| May 30, 2025 | 7,570 | 7,740 | 7,740 | 7,748 | 7,562 | 5.3M |
| May 29, 2025 | 7,567 | 7,636 | 7,636 | 7,668 | 7,546 | 2.44M |