8,643.00
+494(+6.06%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,288 | 8,643 | 8,643 | 8,685 | 8,230 | 28.76M |
| August 15, 2025 | 7,987 | 8,149 | 8,149 | 8,149 | 7,912 | 26.46M |
| August 14, 2025 | 7,827 | 7,986 | 7,986 | 8,356 | 7,815 | 45.4M |
| August 13, 2025 | 7,656 | 7,826 | 7,826 | 7,970 | 7,481 | 59.15M |
| August 12, 2025 | 6,900 | 7,206 | 7,206 | 7,206 | 6,811 | 48.77M |
| August 08, 2025 | 6,212 | 6,206 | 6,206 | 6,287 | 6,173 | 9.58M |
| August 07, 2025 | 6,077 | 6,210 | 6,210 | 6,248 | 6,025 | 10.16M |
| August 06, 2025 | 6,075 | 6,078 | 6,078 | 6,146 | 5,994 | 9.26M |
| August 05, 2025 | 6,218 | 6,045 | 6,045 | 6,279 | 5,972 | 14.38M |
| August 04, 2025 | 6,088 | 6,189 | 6,189 | 6,250 | 6,041 | 9.23M |
| August 01, 2025 | 6,179 | 6,288 | 6,288 | 6,302 | 6,167 | 12.71M |
| July 31, 2025 | 6,014 | 6,223 | 6,223 | 6,235 | 5,991 | 18.7M |
| July 30, 2025 | 5,971 | 5,986 | 5,986 | 6,062 | 5,773 | 20.06M |
| July 29, 2025 | 5,744 | 5,936 | 5,936 | 5,936 | 5,672 | 16.96M |
| July 28, 2025 | 5,862 | 5,757 | 5,757 | 5,880 | 5,733 | 10.15M |
| July 25, 2025 | 6,043 | 5,911 | 5,911 | 6,111 | 5,861 | 13.09M |
| July 24, 2025 | 6,166 | 6,071 | 6,071 | 6,181 | 6,066 | 9.97M |
| July 23, 2025 | 6,172 | 6,140 | 6,140 | 6,185 | 6,003 | 10.99M |
| July 22, 2025 | 6,155 | 6,089 | 6,089 | 6,259 | 6,041 | 10.02M |
| July 18, 2025 | 6,248 | 6,132 | 6,132 | 6,300 | 6,117 | 7.87M |
| July 17, 2025 | 6,237 | 6,249 | 6,249 | 6,391 | 6,212 | 12.87M |
| July 16, 2025 | 6,314 | 6,167 | 6,167 | 6,319 | 6,133 | 12.99M |
| July 15, 2025 | 6,419 | 6,354 | 6,354 | 6,509 | 6,338 | 11.13M |
| July 14, 2025 | 6,605 | 6,400 | 6,400 | 6,621 | 6,361 | 16.36M |
| July 11, 2025 | 6,698 | 6,699 | 6,699 | 6,819 | 6,662 | 16.29M |
| July 10, 2025 | 6,660 | 6,746 | 6,746 | 6,770 | 6,645 | 14.29M |
| July 09, 2025 | 6,560 | 6,723 | 6,723 | 6,724 | 6,502 | 24.3M |
| July 08, 2025 | 6,370 | 6,561 | 6,561 | 6,585 | 6,268 | 17.81M |
| July 07, 2025 | 6,309 | 6,310 | 6,310 | 6,370 | 6,236 | 9.86M |
| July 04, 2025 | 6,466 | 6,383 | 6,383 | 6,535 | 6,351 | 13.64M |
| July 03, 2025 | 6,559 | 6,422 | 6,422 | 6,619 | 6,407 | 12.76M |
| July 02, 2025 | 6,555 | 6,579 | 6,579 | 6,668 | 6,522 | 13.85M |
| July 01, 2025 | 6,941 | 6,713 | 6,713 | 6,949 | 6,702 | 19.85M |
| June 30, 2025 | 7,250 | 6,968 | 6,968 | 7,293 | 6,928 | 16.74M |
| June 27, 2025 | 7,053 | 7,199 | 7,199 | 7,222 | 6,993 | 18.95M |
| June 26, 2025 | 6,800 | 6,974 | 6,974 | 7,033 | 6,772 | 19.87M |
| June 25, 2025 | 6,815 | 6,805 | 6,805 | 6,840 | 6,728 | 15.62M |
| June 24, 2025 | 6,892 | 6,782 | 6,782 | 6,953 | 6,755 | 25.55M |
| June 23, 2025 | 6,854 | 6,868 | 6,868 | 6,935 | 6,711 | 18.39M |
| June 20, 2025 | 7,065 | 6,910 | 6,910 | 7,108 | 6,761 | 33.34M |
| June 19, 2025 | 6,924 | 7,009 | 7,009 | 7,242 | 6,852 | 35.09M |
| June 18, 2025 | 6,775 | 6,882 | 6,882 | 6,933 | 6,743 | 22.44M |
| June 17, 2025 | 6,821 | 6,800 | 6,800 | 6,955 | 6,710 | 21.03M |
| June 16, 2025 | 6,696 | 6,765 | 6,765 | 6,765 | 6,576 | 15.08M |
| June 13, 2025 | 6,683 | 6,666 | 6,666 | 6,712 | 6,440 | 20.54M |
| June 12, 2025 | 6,872 | 6,683 | 6,683 | 6,888 | 6,667 | 16.31M |
| June 11, 2025 | 6,851 | 6,775 | 6,775 | 6,888 | 6,716 | 18.95M |
| June 10, 2025 | 6,700 | 6,812 | 6,812 | 6,932 | 6,700 | 20.26M |
| June 09, 2025 | 6,500 | 6,692 | 6,692 | 6,734 | 6,459 | 20.31M |
| June 06, 2025 | 6,701 | 6,467 | 6,467 | 6,714 | 6,437 | 21.55M |
| June 05, 2025 | 6,775 | 6,601 | 6,601 | 6,780 | 6,415 | 25.53M |
| June 04, 2025 | 6,599 | 6,744 | 6,744 | 6,793 | 6,512 | 23.42M |
| June 03, 2025 | 6,523 | 6,472 | 6,472 | 6,649 | 6,308 | 21.82M |
| June 02, 2025 | 6,242 | 6,555 | 6,555 | 6,672 | 6,170 | 32.22M |
| May 30, 2025 | 6,427 | 6,342 | 6,342 | 6,519 | 6,301 | 30.07M |
| May 29, 2025 | 6,520 | 6,390 | 6,390 | 6,525 | 6,356 | 17.83M |
| May 28, 2025 | 6,855 | 6,361 | 6,361 | 6,955 | 6,361 | 20.17M |
| May 27, 2025 | 6,395 | 6,741 | 6,741 | 6,772 | 6,381 | 16.32M |
| May 26, 2025 | 6,346 | 6,369 | 6,369 | 6,410 | 6,257 | 9.74M |
| May 23, 2025 | 6,500 | 6,365 | 6,365 | 6,635 | 6,342 | 13.87M |