8,300.00
-57(-0.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,355 | 8,300 | 8,300 | 8,417 | 8,275 | 274,000 |
| August 15, 2025 | 8,420 | 8,357 | 8,357 | 8,449 | 8,282 | 269,300 |
| August 14, 2025 | 8,499 | 8,497 | 8,497 | 8,539 | 8,387 | 199,600 |
| August 13, 2025 | 8,551 | 8,520 | 8,520 | 8,607 | 8,464 | 248,100 |
| August 12, 2025 | 8,730 | 8,620 | 8,620 | 8,752 | 8,569 | 208,900 |
| August 08, 2025 | 8,735 | 8,729 | 8,729 | 8,774 | 8,655 | 172,000 |
| August 07, 2025 | 8,714 | 8,723 | 8,723 | 8,786 | 8,695 | 199,200 |
| August 06, 2025 | 8,722 | 8,750 | 8,750 | 8,765 | 8,666 | 169,300 |
| August 05, 2025 | 8,648 | 8,595 | 8,595 | 8,702 | 8,534 | 134,700 |
| August 04, 2025 | 8,530 | 8,580 | 8,580 | 8,647 | 8,517 | 178,300 |
| August 01, 2025 | 8,784 | 8,680 | 8,680 | 8,889 | 8,601 | 251,300 |
| July 31, 2025 | 8,832 | 8,879 | 8,879 | 8,913 | 8,503 | 388,500 |
| July 30, 2025 | 8,692 | 8,910 | 8,910 | 8,940 | 8,690 | 237,700 |
| July 29, 2025 | 8,600 | 8,722 | 8,722 | 8,722 | 8,539 | 221,800 |
| July 28, 2025 | 8,745 | 8,661 | 8,661 | 8,829 | 8,661 | 179,700 |
| July 25, 2025 | 8,612 | 8,705 | 8,705 | 8,738 | 8,550 | 194,800 |
| July 24, 2025 | 8,550 | 8,618 | 8,618 | 8,618 | 8,503 | 181,000 |
| July 23, 2025 | 8,575 | 8,493 | 8,493 | 8,597 | 8,440 | 213,800 |
| July 22, 2025 | 8,373 | 8,466 | 8,466 | 8,492 | 8,353 | 127,600 |
| July 18, 2025 | 8,430 | 8,429 | 8,429 | 8,473 | 8,374 | 211,200 |
| July 17, 2025 | 8,290 | 8,398 | 8,398 | 8,436 | 8,272 | 197,300 |
| July 16, 2025 | 8,385 | 8,284 | 8,284 | 8,399 | 8,260 | 173,600 |
| July 15, 2025 | 8,289 | 8,315 | 8,315 | 8,325 | 8,238 | 157,500 |
| July 14, 2025 | 8,151 | 8,234 | 8,234 | 8,283 | 8,143 | 175,100 |
| July 11, 2025 | 8,169 | 8,162 | 8,162 | 8,255 | 8,120 | 173,400 |
| July 10, 2025 | 8,243 | 8,117 | 8,117 | 8,243 | 8,058 | 228,900 |
| July 09, 2025 | 8,193 | 8,263 | 8,263 | 8,354 | 8,193 | 226,600 |
| July 08, 2025 | 7,948 | 8,125 | 8,125 | 8,140 | 7,926 | 287,600 |
| July 07, 2025 | 7,874 | 7,898 | 7,898 | 7,931 | 7,844 | 103,600 |
| July 04, 2025 | 7,815 | 7,874 | 7,874 | 7,891 | 7,803 | 121,800 |
| July 03, 2025 | 7,872 | 7,815 | 7,815 | 7,894 | 7,735 | 201,800 |
| July 02, 2025 | 7,750 | 7,871 | 7,871 | 7,885 | 7,721 | 140,800 |
| July 01, 2025 | 7,721 | 7,789 | 7,789 | 7,810 | 7,721 | 174,500 |
| June 30, 2025 | 7,710 | 7,732 | 7,732 | 7,762 | 7,663 | 168,300 |
| June 27, 2025 | 7,710 | 7,710 | 7,710 | 7,741 | 7,656 | 190,200 |
| June 26, 2025 | 7,793 | 7,734 | 7,734 | 7,800 | 7,710 | 171,200 |
| June 25, 2025 | 7,734 | 7,762 | 7,762 | 7,771 | 7,652 | 151,300 |
| June 24, 2025 | 7,750 | 7,734 | 7,734 | 7,771 | 7,691 | 126,100 |
| June 23, 2025 | 7,741 | 7,731 | 7,731 | 7,781 | 7,688 | 217,600 |
| June 20, 2025 | 7,644 | 7,726 | 7,726 | 7,760 | 7,644 | 566,200 |
| June 19, 2025 | 7,595 | 7,644 | 7,644 | 7,694 | 7,595 | 185,000 |
| June 18, 2025 | 7,504 | 7,572 | 7,572 | 7,587 | 7,504 | 233,800 |
| June 17, 2025 | 7,571 | 7,595 | 7,595 | 7,596 | 7,534 | 251,100 |
| June 16, 2025 | 7,501 | 7,566 | 7,566 | 7,570 | 7,493 | 167,100 |
| June 13, 2025 | 7,466 | 7,490 | 7,490 | 7,498 | 7,384 | 201,100 |
| June 12, 2025 | 7,464 | 7,466 | 7,466 | 7,533 | 7,421 | 292,800 |
| June 11, 2025 | 7,273 | 7,399 | 7,399 | 7,415 | 7,273 | 273,800 |
| June 10, 2025 | 7,161 | 7,183 | 7,183 | 7,235 | 7,161 | 180,900 |
| June 09, 2025 | 7,230 | 7,186 | 7,186 | 7,251 | 7,184 | 128,200 |
| June 06, 2025 | 7,159 | 7,160 | 7,160 | 7,192 | 7,131 | 127,900 |
| June 05, 2025 | 7,105 | 7,084 | 7,084 | 7,137 | 7,050 | 142,700 |
| June 04, 2025 | 7,094 | 7,157 | 7,157 | 7,194 | 7,077 | 170,500 |
| June 03, 2025 | 6,980 | 7,074 | 7,074 | 7,106 | 6,950 | 233,700 |
| June 02, 2025 | 6,940 | 6,996 | 6,996 | 7,004 | 6,900 | 185,600 |
| May 30, 2025 | 6,873 | 6,945 | 6,945 | 6,983 | 6,859 | 228,800 |
| May 29, 2025 | 7,022 | 6,973 | 6,973 | 7,035 | 6,961 | 169,800 |
| May 28, 2025 | 6,965 | 7,011 | 7,011 | 7,090 | 6,953 | 332,000 |
| May 27, 2025 | 6,898 | 6,890 | 6,890 | 6,964 | 6,880 | 225,000 |
| May 26, 2025 | 6,900 | 6,923 | 6,923 | 6,934 | 6,858 | 227,200 |
| May 23, 2025 | 6,905 | 6,930 | 6,930 | 6,971 | 6,870 | 182,200 |