7,820.00
+180(+2.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,640 | 7,820 | 7,820 | 7,840 | 7,570 | 142,700 |
| August 15, 2025 | 7,810 | 7,640 | 7,640 | 7,850 | 7,630 | 125,600 |
| August 14, 2025 | 7,820 | 7,780 | 7,780 | 7,860 | 7,710 | 96,600 |
| August 13, 2025 | 7,580 | 7,810 | 7,810 | 7,970 | 7,520 | 174,100 |
| August 12, 2025 | 7,510 | 7,620 | 7,620 | 7,630 | 7,370 | 98,200 |
| August 08, 2025 | 7,670 | 7,420 | 7,420 | 7,740 | 7,420 | 120,000 |
| August 07, 2025 | 7,410 | 7,660 | 7,660 | 7,660 | 7,390 | 123,900 |
| August 06, 2025 | 7,380 | 7,410 | 7,410 | 7,520 | 7,220 | 179,500 |
| August 05, 2025 | 7,320 | 7,350 | 7,350 | 7,550 | 7,240 | 164,000 |
| August 04, 2025 | 6,860 | 7,270 | 7,270 | 7,290 | 6,820 | 233,800 |
| August 01, 2025 | 7,180 | 7,010 | 7,010 | 7,300 | 6,680 | 653,700 |
| July 31, 2025 | 8,200 | 8,030 | 8,030 | 8,280 | 8,000 | 126,000 |
| July 30, 2025 | 7,850 | 7,960 | 7,960 | 8,000 | 7,790 | 85,100 |
| July 29, 2025 | 7,690 | 7,830 | 7,830 | 7,860 | 7,670 | 57,600 |
| July 28, 2025 | 7,960 | 7,720 | 7,720 | 7,980 | 7,670 | 88,100 |
| July 25, 2025 | 7,730 | 7,900 | 7,900 | 7,940 | 7,690 | 74,600 |
| July 24, 2025 | 7,790 | 7,730 | 7,730 | 7,790 | 7,610 | 117,400 |
| July 23, 2025 | 7,890 | 7,790 | 7,790 | 7,910 | 7,730 | 92,200 |
| July 22, 2025 | 7,860 | 7,860 | 7,860 | 7,940 | 7,830 | 78,800 |
| July 18, 2025 | 7,900 | 7,770 | 7,770 | 7,990 | 7,760 | 78,900 |
| July 17, 2025 | 7,550 | 7,860 | 7,860 | 7,890 | 7,450 | 109,900 |
| July 16, 2025 | 7,450 | 7,510 | 7,510 | 7,570 | 7,420 | 53,900 |
| July 15, 2025 | 7,550 | 7,480 | 7,480 | 7,640 | 7,450 | 57,700 |
| July 14, 2025 | 7,500 | 7,500 | 7,500 | 7,550 | 7,390 | 48,800 |
| July 11, 2025 | 7,730 | 7,530 | 7,530 | 7,860 | 7,530 | 80,900 |
| July 10, 2025 | 7,580 | 7,700 | 7,700 | 7,700 | 7,500 | 95,900 |
| July 09, 2025 | 7,410 | 7,580 | 7,580 | 7,590 | 7,330 | 80,800 |
| July 08, 2025 | 7,360 | 7,420 | 7,420 | 7,530 | 7,340 | 87,800 |
| July 07, 2025 | 7,240 | 7,330 | 7,330 | 7,390 | 7,210 | 58,200 |
| July 04, 2025 | 7,290 | 7,220 | 7,220 | 7,290 | 7,170 | 61,900 |
| July 03, 2025 | 7,180 | 7,220 | 7,220 | 7,300 | 7,170 | 85,000 |
| July 02, 2025 | 7,480 | 7,160 | 7,160 | 7,540 | 7,160 | 103,100 |
| July 01, 2025 | 7,610 | 7,600 | 7,600 | 7,680 | 7,530 | 62,000 |
| June 30, 2025 | 7,640 | 7,590 | 7,590 | 7,660 | 7,540 | 59,100 |
| June 27, 2025 | 7,570 | 7,570 | 7,570 | 7,620 | 7,480 | 64,700 |
| June 26, 2025 | 7,600 | 7,560 | 7,560 | 7,740 | 7,530 | 75,100 |
| June 25, 2025 | 7,850 | 7,630 | 7,630 | 7,850 | 7,540 | 109,100 |
| June 24, 2025 | 7,780 | 7,850 | 7,850 | 7,940 | 7,760 | 85,100 |
| June 23, 2025 | 7,700 | 7,710 | 7,710 | 7,730 | 7,600 | 47,500 |
| June 20, 2025 | 7,700 | 7,740 | 7,740 | 7,790 | 7,640 | 151,000 |
| June 19, 2025 | 7,650 | 7,760 | 7,760 | 7,850 | 7,580 | 72,700 |
| June 18, 2025 | 7,630 | 7,650 | 7,650 | 7,800 | 7,570 | 57,000 |
| June 17, 2025 | 7,510 | 7,570 | 7,570 | 7,660 | 7,460 | 77,000 |
| June 16, 2025 | 7,540 | 7,540 | 7,540 | 7,590 | 7,340 | 112,800 |
| June 13, 2025 | 7,910 | 7,620 | 7,620 | 7,920 | 7,560 | 114,000 |
| June 12, 2025 | 7,440 | 7,790 | 7,790 | 7,800 | 7,360 | 164,900 |
| June 11, 2025 | 7,290 | 7,400 | 7,400 | 7,480 | 7,290 | 82,100 |
| June 10, 2025 | 7,320 | 7,300 | 7,300 | 7,410 | 7,300 | 73,300 |
| June 09, 2025 | 7,330 | 7,300 | 7,300 | 7,360 | 7,250 | 44,900 |
| June 06, 2025 | 7,330 | 7,250 | 7,250 | 7,350 | 7,210 | 56,400 |
| June 05, 2025 | 7,300 | 7,300 | 7,300 | 7,360 | 7,190 | 69,100 |
| June 04, 2025 | 7,300 | 7,350 | 7,350 | 7,400 | 7,220 | 83,600 |
| June 03, 2025 | 7,380 | 7,350 | 7,350 | 7,540 | 7,290 | 99,700 |
| June 02, 2025 | 7,260 | 7,280 | 7,280 | 7,410 | 7,180 | 76,100 |
| May 30, 2025 | 7,220 | 7,290 | 7,290 | 7,290 | 7,160 | 64,400 |
| May 29, 2025 | 7,340 | 7,270 | 7,270 | 7,340 | 7,190 | 78,700 |
| May 28, 2025 | 7,500 | 7,210 | 7,210 | 7,540 | 7,190 | 128,400 |
| May 27, 2025 | 7,450 | 7,530 | 7,530 | 7,720 | 7,230 | 250,500 |
| May 26, 2025 | 6,720 | 7,150 | 7,150 | 7,180 | 6,680 | 146,500 |
| May 23, 2025 | 6,660 | 6,700 | 6,700 | 6,790 | 6,610 | 73,500 |