7,470.00
+70(+0.95%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,400 | 7,470 | 7,440 | 7,570 | 7,400 | 39,200 |
| August 15, 2025 | 7,450 | 7,400 | 7,400 | 7,460 | 7,350 | 24,900 |
| August 14, 2025 | 7,520 | 7,470 | 7,470 | 7,530 | 7,430 | 18,100 |
| August 13, 2025 | 7,620 | 7,600 | 7,600 | 7,630 | 7,560 | 24,100 |
| August 12, 2025 | 7,580 | 7,620 | 7,620 | 7,650 | 7,510 | 36,200 |
| August 08, 2025 | 7,530 | 7,580 | 7,580 | 7,610 | 7,530 | 21,400 |
| August 07, 2025 | 7,450 | 7,500 | 7,500 | 7,530 | 7,440 | 16,900 |
| August 06, 2025 | 7,400 | 7,490 | 7,490 | 7,490 | 7,400 | 24,400 |
| August 05, 2025 | 7,360 | 7,380 | 7,380 | 7,400 | 7,330 | 19,400 |
| August 04, 2025 | 7,340 | 7,360 | 7,360 | 7,400 | 7,330 | 14,800 |
| August 01, 2025 | 7,250 | 7,390 | 7,390 | 7,390 | 7,240 | 25,000 |
| July 31, 2025 | 7,240 | 7,250 | 7,250 | 7,290 | 7,160 | 28,700 |
| July 30, 2025 | 7,140 | 7,180 | 7,180 | 7,200 | 7,140 | 17,800 |
| July 29, 2025 | 7,140 | 7,160 | 7,160 | 7,190 | 7,110 | 20,700 |
| July 28, 2025 | 7,380 | 7,150 | 7,150 | 7,380 | 7,110 | 45,200 |
| July 25, 2025 | 7,480 | 7,380 | 7,380 | 7,520 | 7,370 | 48,200 |
| July 24, 2025 | 7,300 | 7,440 | 7,440 | 7,450 | 7,270 | 41,800 |
| July 23, 2025 | 7,310 | 7,250 | 7,250 | 7,350 | 7,160 | 46,800 |
| July 22, 2025 | 7,340 | 7,280 | 7,280 | 7,410 | 7,270 | 28,500 |
| July 18, 2025 | 7,200 | 7,290 | 7,290 | 7,290 | 7,200 | 36,800 |
| July 17, 2025 | 7,130 | 7,200 | 7,200 | 7,240 | 7,110 | 42,100 |
| July 16, 2025 | 7,000 | 7,130 | 7,130 | 7,180 | 7,000 | 64,300 |
| July 15, 2025 | 7,040 | 7,000 | 7,000 | 7,110 | 6,990 | 58,300 |
| July 14, 2025 | 7,070 | 7,020 | 7,020 | 7,080 | 6,930 | 77,900 |
| July 11, 2025 | 7,120 | 7,010 | 7,010 | 7,260 | 7,010 | 190,800 |
| July 10, 2025 | 7,630 | 7,660 | 7,660 | 7,700 | 7,590 | 65,000 |
| July 09, 2025 | 7,550 | 7,560 | 7,560 | 7,600 | 7,490 | 17,500 |
| July 08, 2025 | 7,510 | 7,550 | 7,550 | 7,550 | 7,450 | 30,800 |
| July 07, 2025 | 7,470 | 7,460 | 7,460 | 7,520 | 7,450 | 21,500 |
| July 04, 2025 | 7,510 | 7,460 | 7,460 | 7,530 | 7,430 | 19,100 |
| July 03, 2025 | 7,320 | 7,500 | 7,500 | 7,510 | 7,260 | 50,100 |
| July 02, 2025 | 7,300 | 7,340 | 7,340 | 7,390 | 7,300 | 14,900 |
| July 01, 2025 | 7,400 | 7,360 | 7,360 | 7,440 | 7,350 | 14,800 |
| June 30, 2025 | 7,360 | 7,420 | 7,420 | 7,470 | 7,360 | 30,600 |
| June 27, 2025 | 7,390 | 7,410 | 7,410 | 7,420 | 7,350 | 25,200 |
| June 26, 2025 | 7,360 | 7,350 | 7,350 | 7,360 | 7,270 | 20,800 |
| June 25, 2025 | 7,380 | 7,360 | 7,360 | 7,400 | 7,320 | 27,500 |
| June 24, 2025 | 7,420 | 7,380 | 7,380 | 7,450 | 7,340 | 18,500 |
| June 23, 2025 | 7,260 | 7,340 | 7,340 | 7,370 | 7,220 | 18,800 |
| June 20, 2025 | 7,450 | 7,240 | 7,240 | 7,450 | 7,240 | 132,100 |
| June 19, 2025 | 7,370 | 7,460 | 7,460 | 7,490 | 7,370 | 23,500 |
| June 18, 2025 | 7,370 | 7,410 | 7,410 | 7,430 | 7,370 | 15,600 |
| June 17, 2025 | 7,330 | 7,320 | 7,320 | 7,390 | 7,300 | 19,000 |
| June 16, 2025 | 7,300 | 7,360 | 7,360 | 7,410 | 7,290 | 21,600 |
| June 13, 2025 | 7,260 | 7,260 | 7,260 | 7,340 | 7,260 | 19,800 |
| June 12, 2025 | 7,290 | 7,290 | 7,290 | 7,320 | 7,240 | 12,600 |
| June 11, 2025 | 7,300 | 7,270 | 7,270 | 7,310 | 7,240 | 11,600 |
| June 10, 2025 | 7,370 | 7,300 | 7,300 | 7,390 | 7,280 | 15,900 |
| June 09, 2025 | 7,400 | 7,350 | 7,350 | 7,400 | 7,280 | 17,800 |
| June 06, 2025 | 7,190 | 7,350 | 7,350 | 7,460 | 7,190 | 57,000 |
| June 05, 2025 | 6,930 | 7,040 | 7,040 | 7,060 | 6,930 | 20,400 |
| June 04, 2025 | 6,980 | 6,990 | 6,990 | 7,020 | 6,960 | 16,900 |
| June 03, 2025 | 6,960 | 6,990 | 6,990 | 7,010 | 6,920 | 16,300 |
| June 02, 2025 | 7,020 | 6,970 | 6,970 | 7,050 | 6,960 | 17,100 |
| May 30, 2025 | 7,060 | 7,070 | 7,070 | 7,070 | 7,020 | 14,700 |
| May 29, 2025 | 7,140 | 7,060 | 7,060 | 7,140 | 7,010 | 19,800 |
| May 28, 2025 | 7,090 | 7,060 | 7,060 | 7,090 | 7,050 | 14,100 |
| May 27, 2025 | 7,050 | 7,080 | 7,080 | 7,100 | 7,040 | 10,700 |
| May 26, 2025 | 7,070 | 7,060 | 7,060 | 7,090 | 7,040 | 10,400 |
| May 23, 2025 | 7,060 | 7,080 | 7,080 | 7,080 | 7,020 | 12,100 |