16,705.00
+185(+1.12%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 16,900 | 16,705 | 16,705 | 16,965 | 16,260 | 18.24M |
| August 15, 2025 | 15,830 | 16,520 | 16,520 | 16,545 | 15,610 | 20.46M |
| August 14, 2025 | 14,940 | 15,525 | 15,525 | 15,860 | 14,905 | 21.61M |
| August 13, 2025 | 14,945 | 14,870 | 14,870 | 14,955 | 14,535 | 14.29M |
| August 12, 2025 | 14,700 | 14,825 | 14,825 | 14,975 | 14,420 | 23.52M |
| August 08, 2025 | 13,000 | 13,865 | 13,865 | 14,390 | 12,930 | 29.49M |
| August 07, 2025 | 12,500 | 12,560 | 12,560 | 12,750 | 12,465 | 9.46M |
| August 06, 2025 | 11,800 | 12,395 | 12,395 | 12,430 | 11,725 | 9.11M |
| August 05, 2025 | 11,720 | 11,890 | 11,890 | 11,950 | 11,675 | 5.32M |
| August 04, 2025 | 11,275 | 11,580 | 11,580 | 11,635 | 11,275 | 5.92M |
| August 01, 2025 | 11,350 | 11,585 | 11,585 | 11,650 | 11,280 | 7.11M |
| July 31, 2025 | 11,370 | 11,810 | 11,810 | 11,985 | 11,330 | 9.43M |
| July 30, 2025 | 11,675 | 11,500 | 11,500 | 11,845 | 11,475 | 5.3M |
| July 29, 2025 | 11,775 | 11,560 | 11,560 | 11,795 | 11,510 | 5.61M |
| July 28, 2025 | 12,400 | 11,725 | 11,725 | 12,470 | 11,705 | 9.74M |
| July 25, 2025 | 12,150 | 12,205 | 12,205 | 12,485 | 12,095 | 9.85M |
| July 24, 2025 | 11,930 | 12,150 | 12,150 | 12,250 | 11,910 | 10.98M |
| July 23, 2025 | 11,795 | 11,825 | 11,825 | 11,930 | 11,405 | 12.02M |
| July 22, 2025 | 11,520 | 11,550 | 11,550 | 11,875 | 11,395 | 12.3M |
| July 18, 2025 | 10,775 | 11,230 | 11,230 | 11,310 | 10,750 | 12.26M |
| July 17, 2025 | 10,625 | 10,695 | 10,695 | 10,795 | 10,480 | 9.06M |
| July 16, 2025 | 10,445 | 10,450 | 10,450 | 10,550 | 10,340 | 7.59M |
| July 15, 2025 | 10,265 | 10,465 | 10,465 | 10,475 | 10,205 | 5.34M |
| July 14, 2025 | 10,570 | 10,260 | 10,260 | 10,580 | 10,260 | 5.33M |
| July 11, 2025 | 10,805 | 10,590 | 10,590 | 10,885 | 10,590 | 6.29M |
| July 10, 2025 | 10,580 | 10,740 | 10,740 | 10,770 | 10,565 | 8.02M |
| July 09, 2025 | 10,575 | 10,570 | 10,570 | 10,620 | 10,505 | 5.73M |
| July 08, 2025 | 10,430 | 10,490 | 10,490 | 10,530 | 10,350 | 8.97M |
| July 07, 2025 | 10,640 | 10,585 | 10,585 | 10,670 | 10,430 | 4.9M |
| July 04, 2025 | 10,635 | 10,700 | 10,700 | 10,750 | 10,470 | 7.28M |
| July 03, 2025 | 10,650 | 10,650 | 10,650 | 10,705 | 10,490 | 10.39M |
| July 02, 2025 | 10,450 | 10,725 | 10,725 | 10,820 | 10,405 | 12.36M |
| July 01, 2025 | 10,415 | 10,790 | 10,790 | 10,900 | 10,330 | 14.13M |
| June 30, 2025 | 10,500 | 10,515 | 10,515 | 10,685 | 10,395 | 16.95M |
| June 27, 2025 | 9,950 | 10,080 | 10,080 | 10,145 | 9,919 | 17.71M |
| June 26, 2025 | 9,700 | 9,830 | 9,830 | 9,830 | 9,547 | 16.49M |
| June 25, 2025 | 9,440 | 9,316 | 9,316 | 9,520 | 9,155 | 11.31M |
| June 24, 2025 | 9,248 | 9,480 | 9,480 | 9,480 | 9,194 | 15.45M |
| June 23, 2025 | 8,952 | 8,979 | 8,979 | 8,996 | 8,807 | 9.88M |
| June 20, 2025 | 8,743 | 8,979 | 8,979 | 9,018 | 8,705 | 16.17M |
| June 19, 2025 | 8,710 | 8,746 | 8,746 | 8,768 | 8,678 | 5.38M |
| June 18, 2025 | 8,649 | 8,691 | 8,691 | 8,691 | 8,603 | 5.8M |
| June 17, 2025 | 8,600 | 8,675 | 8,675 | 8,736 | 8,565 | 10.52M |
| June 16, 2025 | 8,290 | 8,499 | 8,499 | 8,508 | 8,283 | 11M |
| June 13, 2025 | 8,250 | 8,292 | 8,292 | 8,322 | 8,081 | 17.78M |
| June 12, 2025 | 8,080 | 8,060 | 8,060 | 8,142 | 8,016 | 6.44M |
| June 11, 2025 | 7,955 | 8,080 | 8,080 | 8,085 | 7,951 | 10.5M |
| June 10, 2025 | 7,798 | 7,909 | 7,909 | 7,955 | 7,776 | 10.87M |
| June 09, 2025 | 7,431 | 7,730 | 7,730 | 7,730 | 7,428 | 8.15M |
| June 06, 2025 | 7,360 | 7,363 | 7,363 | 7,405 | 7,341 | 3.16M |
| June 05, 2025 | 7,392 | 7,381 | 7,381 | 7,445 | 7,381 | 3.58M |
| June 04, 2025 | 7,430 | 7,456 | 7,456 | 7,580 | 7,422 | 5.2M |
| June 03, 2025 | 7,430 | 7,377 | 7,377 | 7,444 | 7,377 | 4.13M |
| June 02, 2025 | 7,530 | 7,355 | 7,355 | 7,546 | 7,341 | 6.78M |
| May 30, 2025 | 7,618 | 7,614 | 7,614 | 7,670 | 7,584 | 9.17M |
| May 29, 2025 | 7,930 | 7,918 | 7,918 | 7,953 | 7,876 | 6.97M |
| May 28, 2025 | 7,900 | 7,810 | 7,810 | 7,975 | 7,785 | 5.96M |
| May 27, 2025 | 7,603 | 7,801 | 7,801 | 7,815 | 7,570 | 5.13M |
| May 26, 2025 | 7,538 | 7,631 | 7,631 | 7,657 | 7,527 | 4.77M |
| May 23, 2025 | 7,510 | 7,464 | 7,464 | 7,538 | 7,450 | 3.95M |