7,247.00
+29(+0.40%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7,190 | 7,218 | 7,218 | 7,245 | 7,156 | 126,000 |
| August 18, 2025 | 7,166 | 7,170 | 7,170 | 7,230 | 7,150 | 152,600 |
| August 15, 2025 | 7,165 | 7,115 | 7,115 | 7,175 | 7,096 | 217,800 |
| August 14, 2025 | 7,237 | 7,163 | 7,163 | 7,274 | 7,153 | 193,800 |
| August 13, 2025 | 7,268 | 7,259 | 7,259 | 7,319 | 7,230 | 199,700 |
| August 12, 2025 | 7,221 | 7,240 | 7,240 | 7,256 | 7,192 | 226,000 |
| August 08, 2025 | 7,141 | 7,184 | 7,184 | 7,200 | 7,131 | 368,700 |
| August 07, 2025 | 7,477 | 7,124 | 7,124 | 7,481 | 7,107 | 1.03M |
| August 06, 2025 | 7,864 | 7,864 | 7,864 | 7,920 | 7,755 | 146,000 |
| August 05, 2025 | 7,824 | 7,754 | 7,754 | 7,863 | 7,744 | 113,300 |
| August 04, 2025 | 7,716 | 7,755 | 7,755 | 7,773 | 7,688 | 118,000 |
| August 01, 2025 | 7,888 | 7,865 | 7,865 | 7,928 | 7,827 | 82,500 |
| July 31, 2025 | 7,846 | 7,838 | 7,838 | 7,850 | 7,795 | 76,600 |
| July 30, 2025 | 7,810 | 7,820 | 7,820 | 7,840 | 7,770 | 105,300 |
| July 29, 2025 | 7,930 | 7,835 | 7,835 | 7,936 | 7,833 | 84,400 |
| July 28, 2025 | 7,945 | 7,941 | 7,941 | 7,962 | 7,911 | 81,600 |
| July 25, 2025 | 8,029 | 7,961 | 7,961 | 8,055 | 7,942 | 104,300 |
| July 24, 2025 | 8,020 | 8,030 | 8,030 | 8,071 | 7,999 | 83,300 |
| July 23, 2025 | 7,913 | 8,018 | 8,018 | 8,066 | 7,869 | 144,300 |
| July 22, 2025 | 7,851 | 7,797 | 7,797 | 7,897 | 7,792 | 86,500 |
| July 18, 2025 | 7,911 | 7,890 | 7,890 | 7,930 | 7,885 | 57,900 |
| July 17, 2025 | 7,820 | 7,909 | 7,909 | 7,920 | 7,812 | 111,900 |
| July 16, 2025 | 7,957 | 7,810 | 7,810 | 7,973 | 7,810 | 212,800 |
| July 15, 2025 | 8,010 | 7,988 | 7,988 | 8,030 | 7,968 | 97,000 |
| July 14, 2025 | 8,000 | 8,028 | 8,028 | 8,089 | 7,987 | 98,100 |
| July 11, 2025 | 8,140 | 8,047 | 8,047 | 8,178 | 7,991 | 132,600 |
| July 10, 2025 | 8,070 | 8,087 | 8,087 | 8,148 | 7,990 | 154,800 |
| July 09, 2025 | 8,080 | 8,110 | 8,110 | 8,148 | 8,019 | 139,500 |
| July 08, 2025 | 7,974 | 8,014 | 8,014 | 8,050 | 7,907 | 181,500 |
| July 07, 2025 | 7,940 | 7,940 | 7,940 | 7,959 | 7,897 | 98,900 |
| July 04, 2025 | 7,998 | 7,904 | 7,904 | 8,034 | 7,891 | 120,200 |
| July 03, 2025 | 8,050 | 8,049 | 8,049 | 8,090 | 7,972 | 137,900 |
| July 02, 2025 | 8,078 | 8,051 | 8,051 | 8,179 | 8,045 | 109,700 |
| July 01, 2025 | 8,150 | 8,127 | 8,127 | 8,161 | 8,056 | 93,000 |
| June 30, 2025 | 8,210 | 8,117 | 8,117 | 8,246 | 8,117 | 117,700 |
| June 27, 2025 | 8,052 | 8,160 | 8,160 | 8,192 | 8,031 | 151,700 |
| June 26, 2025 | 8,100 | 8,073 | 8,073 | 8,150 | 8,003 | 158,400 |
| June 25, 2025 | 8,052 | 8,096 | 8,096 | 8,125 | 7,950 | 152,800 |
| June 24, 2025 | 7,952 | 7,902 | 7,902 | 7,990 | 7,867 | 103,200 |
| June 23, 2025 | 7,970 | 7,889 | 7,889 | 7,990 | 7,851 | 157,900 |
| June 20, 2025 | 8,040 | 8,014 | 8,014 | 8,113 | 7,981 | 439,200 |
| June 19, 2025 | 8,201 | 8,122 | 8,122 | 8,246 | 8,085 | 110,100 |
| June 18, 2025 | 8,200 | 8,197 | 8,197 | 8,263 | 8,187 | 152,600 |
| June 17, 2025 | 8,155 | 8,166 | 8,166 | 8,191 | 8,115 | 132,300 |
| June 16, 2025 | 8,259 | 8,188 | 8,188 | 8,270 | 8,111 | 183,200 |
| June 13, 2025 | 8,573 | 8,225 | 8,225 | 8,573 | 8,170 | 259,100 |
| June 12, 2025 | 8,488 | 8,573 | 8,573 | 8,699 | 8,443 | 133,300 |
| June 11, 2025 | 8,632 | 8,497 | 8,497 | 8,688 | 8,493 | 101,300 |
| June 10, 2025 | 8,577 | 8,631 | 8,631 | 8,759 | 8,577 | 155,800 |
| June 09, 2025 | 8,359 | 8,624 | 8,624 | 8,639 | 8,359 | 195,200 |
| June 06, 2025 | 8,300 | 8,370 | 8,370 | 8,460 | 8,289 | 138,500 |
| June 05, 2025 | 8,250 | 8,335 | 8,335 | 8,347 | 8,250 | 110,400 |
| June 04, 2025 | 8,239 | 8,266 | 8,266 | 8,312 | 8,175 | 114,000 |
| June 03, 2025 | 8,250 | 8,223 | 8,223 | 8,349 | 8,202 | 96,700 |
| June 02, 2025 | 8,167 | 8,227 | 8,227 | 8,260 | 8,166 | 108,700 |
| May 30, 2025 | 8,160 | 8,281 | 8,281 | 8,281 | 8,127 | 198,000 |
| May 29, 2025 | 8,257 | 8,256 | 8,256 | 8,272 | 8,213 | 116,100 |
| May 28, 2025 | 8,300 | 8,219 | 8,219 | 8,308 | 8,203 | 98,500 |
| May 27, 2025 | 8,259 | 8,248 | 8,248 | 8,319 | 8,229 | 78,600 |
| May 26, 2025 | 8,302 | 8,271 | 8,271 | 8,450 | 8,263 | 107,900 |