8,060.00
+0(+0.00%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,060 | 8,900 |
| August 15, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 29,100 |
| August 14, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,060 | 30,700 |
| August 13, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 28,400 |
| August 12, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 36,200 |
| August 08, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 29,100 |
| August 07, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,060 | 18,800 |
| August 06, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,060 | 16,400 |
| August 05, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 29,600 |
| August 04, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,060 | 22,300 |
| August 01, 2025 | 8,070 | 8,070 | 8,070 | 8,070 | 8,060 | 24,200 |
| July 31, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,050 | 133,800 |
| July 30, 2025 | 8,070 | 8,050 | 8,050 | 8,070 | 8,050 | 746,000 |
| July 29, 2025 | 8,070 | 8,070 | 8,070 | 8,070 | 8,060 | 16,700 |
| July 28, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 24,100 |
| July 25, 2025 | 8,060 | 8,070 | 8,070 | 8,070 | 8,060 | 20,700 |
| July 24, 2025 | 8,090 | 8,060 | 8,060 | 8,090 | 8,060 | 47,400 |
| July 23, 2025 | 8,070 | 8,080 | 8,080 | 8,080 | 8,060 | 30,200 |
| July 22, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 77,300 |
| July 18, 2025 | 8,060 | 8,060 | 8,060 | 8,070 | 8,060 | 9,800 |
| July 17, 2025 | 8,070 | 8,060 | 8,060 | 8,070 | 8,060 | 9,200 |
| July 16, 2025 | 8,070 | 8,070 | 8,070 | 8,100 | 8,050 | 49,800 |
| July 15, 2025 | 8,040 | 8,060 | 8,060 | 8,090 | 8,020 | 27,100 |
| July 14, 2025 | 8,100 | 8,050 | 8,050 | 8,100 | 8,050 | 29,300 |
| July 11, 2025 | 8,080 | 8,100 | 8,100 | 8,100 | 8,070 | 23,100 |
| July 10, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,070 | 73,100 |
| July 09, 2025 | 8,090 | 8,090 | 8,090 | 8,100 | 8,080 | 49,100 |
| July 08, 2025 | 8,090 | 8,100 | 8,100 | 8,100 | 8,090 | 30,400 |
| July 07, 2025 | 8,090 | 8,090 | 8,090 | 8,100 | 8,090 | 23,500 |
| July 04, 2025 | 8,100 | 8,100 | 8,100 | 8,100 | 8,090 | 22,400 |
| July 03, 2025 | 8,090 | 8,090 | 8,090 | 8,100 | 8,090 | 27,200 |
| July 02, 2025 | 8,090 | 8,100 | 8,100 | 8,100 | 8,080 | 32,600 |
| July 01, 2025 | 8,130 | 8,100 | 8,100 | 8,140 | 8,080 | 90,400 |
| June 30, 2025 | 8,100 | 8,090 | 8,090 | 8,110 | 8,090 | 50,400 |
| June 27, 2025 | 8,100 | 8,130 | 8,130 | 8,170 | 8,090 | 61,800 |
| June 26, 2025 | 8,080 | 8,100 | 8,100 | 8,100 | 8,080 | 106,000 |
| June 25, 2025 | 8,090 | 8,080 | 8,080 | 8,090 | 8,080 | 35,800 |
| June 24, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 55,800 |
| June 23, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 39,300 |
| June 20, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 123,900 |
| June 19, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 25,600 |
| June 18, 2025 | 8,090 | 8,080 | 8,080 | 8,090 | 8,080 | 29,800 |
| June 17, 2025 | 8,090 | 8,080 | 8,080 | 8,090 | 8,080 | 52,900 |
| June 16, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 91,000 |
| June 13, 2025 | 8,080 | 8,090 | 8,090 | 8,090 | 8,080 | 49,500 |
| June 12, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 94,600 |
| June 11, 2025 | 8,080 | 8,080 | 8,080 | 8,090 | 8,080 | 60,700 |
| June 10, 2025 | 8,090 | 8,080 | 8,080 | 8,090 | 8,080 | 76,400 |
| June 09, 2025 | 8,090 | 8,090 | 8,090 | 8,100 | 8,080 | 25,800 |
| June 06, 2025 | 8,110 | 8,090 | 8,090 | 8,120 | 8,080 | 135,800 |
| June 05, 2025 | 8,110 | 8,110 | 8,110 | 8,120 | 8,100 | 90,100 |
| June 04, 2025 | 8,110 | 8,110 | 8,110 | 8,120 | 8,110 | 62,900 |
| June 03, 2025 | 8,110 | 8,110 | 8,110 | 8,120 | 8,110 | 45,300 |
| June 02, 2025 | 8,120 | 8,120 | 8,120 | 8,130 | 8,110 | 166,500 |
| May 30, 2025 | 8,120 | 8,120 | 8,120 | 8,130 | 8,110 | 130,800 |
| May 29, 2025 | 8,120 | 8,120 | 8,120 | 8,130 | 8,110 | 136,400 |
| May 28, 2025 | 8,130 | 8,130 | 8,130 | 8,130 | 8,120 | 106,000 |
| May 27, 2025 | 8,130 | 8,120 | 8,120 | 8,130 | 8,120 | 86,000 |
| May 26, 2025 | 8,120 | 8,120 | 8,120 | 8,130 | 8,120 | 148,700 |
| May 23, 2025 | 8,130 | 8,120 | 8,120 | 8,130 | 8,110 | 88,900 |