10,140.00
+286(+2.90%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,854 | 10,140 | 10,140 | 10,180 | 9,804 | 879,900 |
| August 15, 2025 | 9,780 | 9,854 | 9,854 | 9,870 | 9,701 | 550,400 |
| August 14, 2025 | 9,751 | 9,805 | 9,805 | 9,830 | 9,636 | 557,600 |
| August 13, 2025 | 9,705 | 9,806 | 9,806 | 10,050 | 9,640 | 890,800 |
| August 12, 2025 | 9,524 | 9,677 | 9,677 | 9,690 | 9,482 | 636,700 |
| August 08, 2025 | 9,575 | 9,522 | 9,522 | 9,667 | 9,481 | 565,200 |
| August 07, 2025 | 9,377 | 9,518 | 9,518 | 9,534 | 9,281 | 586,300 |
| August 06, 2025 | 9,318 | 9,321 | 9,321 | 9,426 | 9,222 | 660,400 |
| August 05, 2025 | 9,450 | 9,319 | 9,319 | 9,507 | 9,270 | 912,500 |
| August 04, 2025 | 9,598 | 9,380 | 9,380 | 9,646 | 9,380 | 803,300 |
| August 01, 2025 | 9,597 | 9,699 | 9,699 | 9,733 | 9,498 | 517,200 |
| July 31, 2025 | 9,496 | 9,537 | 9,537 | 9,572 | 9,402 | 751,700 |
| July 30, 2025 | 9,451 | 9,393 | 9,393 | 9,485 | 9,281 | 733,800 |
| July 29, 2025 | 9,496 | 9,484 | 9,484 | 9,509 | 9,364 | 760,800 |
| July 28, 2025 | 9,831 | 9,497 | 9,497 | 9,849 | 9,475 | 1.09M |
| July 25, 2025 | 9,768 | 9,902 | 9,902 | 9,934 | 9,676 | 1.03M |
| July 24, 2025 | 9,538 | 9,703 | 9,703 | 9,768 | 9,350 | 1.41M |
| July 23, 2025 | 9,750 | 9,600 | 9,600 | 9,807 | 9,427 | 1.81M |
| July 22, 2025 | 9,850 | 9,852 | 9,852 | 9,980 | 9,614 | 2.31M |
| July 18, 2025 | 9,339 | 9,461 | 9,461 | 9,461 | 9,182 | 1.06M |
| July 17, 2025 | 9,191 | 9,198 | 9,198 | 9,239 | 8,985 | 1.02M |
| July 16, 2025 | 8,587 | 9,191 | 9,191 | 9,231 | 8,550 | 2.97M |
| July 15, 2025 | 8,410 | 8,287 | 8,287 | 8,444 | 8,261 | 557,000 |
| July 14, 2025 | 8,330 | 8,332 | 8,332 | 8,367 | 8,252 | 425,200 |
| July 11, 2025 | 8,297 | 8,337 | 8,337 | 8,510 | 8,297 | 549,700 |
| July 10, 2025 | 8,278 | 8,296 | 8,296 | 8,298 | 8,223 | 455,500 |
| July 09, 2025 | 8,182 | 8,228 | 8,228 | 8,253 | 8,154 | 371,300 |
| July 08, 2025 | 8,290 | 8,199 | 8,199 | 8,297 | 8,116 | 456,600 |
| July 07, 2025 | 8,064 | 8,232 | 8,232 | 8,275 | 8,064 | 476,300 |
| July 04, 2025 | 8,103 | 8,064 | 8,064 | 8,191 | 8,064 | 448,900 |
| July 03, 2025 | 8,278 | 8,084 | 8,084 | 8,301 | 8,041 | 604,900 |
| July 02, 2025 | 8,390 | 8,346 | 8,346 | 8,450 | 8,248 | 627,500 |
| July 01, 2025 | 8,622 | 8,531 | 8,531 | 8,706 | 8,525 | 627,500 |
| June 30, 2025 | 8,300 | 8,510 | 8,510 | 8,591 | 8,299 | 806,800 |
| June 27, 2025 | 8,171 | 8,183 | 8,183 | 8,240 | 8,075 | 536,200 |
| June 26, 2025 | 8,045 | 8,129 | 8,129 | 8,200 | 8,032 | 466,200 |
| June 25, 2025 | 8,100 | 8,037 | 8,037 | 8,123 | 7,931 | 403,300 |
| June 24, 2025 | 8,221 | 8,150 | 8,150 | 8,238 | 8,117 | 278,200 |
| June 23, 2025 | 8,135 | 8,118 | 8,118 | 8,260 | 8,105 | 279,800 |
| June 20, 2025 | 8,347 | 8,149 | 8,149 | 8,386 | 8,149 | 793,700 |
| June 19, 2025 | 8,214 | 8,355 | 8,355 | 8,482 | 8,206 | 667,900 |
| June 18, 2025 | 8,020 | 8,126 | 8,126 | 8,215 | 8,020 | 446,900 |
| June 17, 2025 | 7,901 | 8,041 | 8,041 | 8,056 | 7,900 | 360,100 |
| June 16, 2025 | 7,893 | 7,965 | 7,965 | 7,965 | 7,796 | 354,300 |
| June 13, 2025 | 7,949 | 7,850 | 7,850 | 7,949 | 7,793 | 493,300 |
| June 12, 2025 | 7,780 | 7,877 | 7,877 | 7,897 | 7,743 | 320,200 |
| June 11, 2025 | 7,839 | 7,839 | 7,839 | 7,899 | 7,718 | 457,800 |
| June 10, 2025 | 7,819 | 7,804 | 7,804 | 7,840 | 7,770 | 339,800 |
| June 09, 2025 | 7,754 | 7,800 | 7,800 | 7,827 | 7,696 | 261,900 |
| June 06, 2025 | 7,669 | 7,684 | 7,684 | 7,749 | 7,587 | 486,100 |
| June 05, 2025 | 7,665 | 7,555 | 7,555 | 7,665 | 7,506 | 401,600 |
| June 04, 2025 | 7,603 | 7,669 | 7,669 | 7,670 | 7,595 | 371,400 |
| June 03, 2025 | 7,775 | 7,679 | 7,679 | 7,828 | 7,655 | 532,800 |
| June 02, 2025 | 7,550 | 7,686 | 7,686 | 7,691 | 7,502 | 414,200 |
| May 30, 2025 | 7,601 | 7,615 | 7,615 | 7,674 | 7,583 | 875,000 |
| May 29, 2025 | 7,663 | 7,662 | 7,662 | 7,691 | 7,565 | 1.17M |
| May 28, 2025 | 7,869 | 7,662 | 7,662 | 7,869 | 7,636 | 626,000 |
| May 27, 2025 | 7,803 | 7,831 | 7,831 | 7,870 | 7,761 | 579,600 |
| May 26, 2025 | 7,636 | 7,756 | 7,756 | 7,778 | 7,635 | 420,100 |
| May 23, 2025 | 7,597 | 7,620 | 7,620 | 7,667 | 7,531 | 446,400 |