8,210.00
-140(-1.68%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,340 | 8,210 | 8,210 | 8,350 | 8,210 | 46,100 |
| August 15, 2025 | 8,590 | 8,350 | 8,350 | 8,600 | 8,350 | 53,700 |
| August 14, 2025 | 8,640 | 8,590 | 8,590 | 8,730 | 8,530 | 70,400 |
| August 13, 2025 | 8,430 | 8,640 | 8,640 | 8,730 | 8,420 | 84,800 |
| August 12, 2025 | 8,520 | 8,420 | 8,420 | 8,770 | 8,350 | 91,900 |
| August 08, 2025 | 8,420 | 8,370 | 8,370 | 8,500 | 8,200 | 98,900 |
| August 07, 2025 | 8,090 | 8,430 | 8,430 | 8,580 | 7,910 | 169,100 |
| August 06, 2025 | 8,110 | 8,210 | 8,210 | 8,260 | 8,090 | 82,400 |
| August 05, 2025 | 8,090 | 8,130 | 8,130 | 8,190 | 8,060 | 65,800 |
| August 04, 2025 | 7,950 | 8,060 | 8,060 | 8,060 | 7,870 | 62,900 |
| August 01, 2025 | 8,040 | 8,100 | 8,100 | 8,160 | 8,030 | 41,300 |
| July 31, 2025 | 8,020 | 8,040 | 8,040 | 8,150 | 8,020 | 60,800 |
| July 30, 2025 | 7,860 | 7,900 | 7,900 | 7,950 | 7,830 | 68,600 |
| July 29, 2025 | 7,640 | 7,910 | 7,910 | 7,950 | 7,640 | 79,100 |
| July 28, 2025 | 7,730 | 7,660 | 7,660 | 7,800 | 7,650 | 53,700 |
| July 25, 2025 | 7,480 | 7,770 | 7,770 | 7,830 | 7,440 | 116,300 |
| July 24, 2025 | 7,260 | 7,430 | 7,430 | 7,450 | 7,250 | 73,600 |
| July 23, 2025 | 7,270 | 7,220 | 7,220 | 7,300 | 7,120 | 50,300 |
| July 22, 2025 | 7,170 | 7,230 | 7,230 | 7,290 | 7,160 | 39,600 |
| July 18, 2025 | 7,200 | 7,180 | 7,180 | 7,200 | 7,120 | 40,000 |
| July 17, 2025 | 7,220 | 7,210 | 7,210 | 7,230 | 7,170 | 48,500 |
| July 16, 2025 | 7,300 | 7,300 | 7,300 | 7,540 | 7,260 | 131,200 |
| July 15, 2025 | 7,230 | 7,300 | 7,300 | 7,330 | 7,230 | 91,700 |
| July 14, 2025 | 7,160 | 7,210 | 7,210 | 7,210 | 7,130 | 41,500 |
| July 11, 2025 | 7,200 | 7,170 | 7,170 | 7,290 | 7,170 | 49,900 |
| July 10, 2025 | 7,230 | 7,200 | 7,200 | 7,280 | 7,160 | 60,600 |
| July 09, 2025 | 7,290 | 7,280 | 7,280 | 7,320 | 7,200 | 41,700 |
| July 08, 2025 | 7,260 | 7,280 | 7,280 | 7,320 | 7,200 | 51,900 |
| July 07, 2025 | 7,310 | 7,260 | 7,260 | 7,310 | 7,180 | 35,200 |
| July 04, 2025 | 7,380 | 7,320 | 7,320 | 7,380 | 7,270 | 33,400 |
| July 03, 2025 | 7,440 | 7,350 | 7,350 | 7,510 | 7,320 | 37,400 |
| July 02, 2025 | 7,430 | 7,420 | 7,420 | 7,500 | 7,370 | 25,800 |
| July 01, 2025 | 7,450 | 7,420 | 7,420 | 7,490 | 7,370 | 45,400 |
| June 30, 2025 | 7,540 | 7,470 | 7,470 | 7,590 | 7,470 | 44,400 |
| June 27, 2025 | 7,500 | 7,510 | 7,510 | 7,540 | 7,440 | 44,200 |
| June 26, 2025 | 7,490 | 7,500 | 7,500 | 7,540 | 7,450 | 24,300 |
| June 25, 2025 | 7,440 | 7,460 | 7,460 | 7,540 | 7,400 | 38,500 |
| June 24, 2025 | 7,570 | 7,490 | 7,490 | 7,570 | 7,400 | 32,600 |
| June 23, 2025 | 7,410 | 7,430 | 7,430 | 7,480 | 7,300 | 44,500 |
| June 20, 2025 | 7,480 | 7,460 | 7,460 | 7,540 | 7,440 | 76,000 |
| June 19, 2025 | 7,500 | 7,500 | 7,500 | 7,520 | 7,430 | 24,000 |
| June 18, 2025 | 7,630 | 7,490 | 7,490 | 7,640 | 7,470 | 41,100 |
| June 17, 2025 | 7,500 | 7,650 | 7,650 | 7,690 | 7,500 | 64,800 |
| June 16, 2025 | 7,480 | 7,480 | 7,480 | 7,570 | 7,450 | 51,400 |
| June 13, 2025 | 7,550 | 7,460 | 7,460 | 7,690 | 7,320 | 88,800 |
| June 12, 2025 | 7,380 | 7,510 | 7,510 | 7,530 | 7,380 | 47,500 |
| June 11, 2025 | 7,400 | 7,400 | 7,400 | 7,490 | 7,330 | 50,100 |
| June 10, 2025 | 7,400 | 7,370 | 7,370 | 7,480 | 7,370 | 48,600 |
| June 09, 2025 | 7,550 | 7,480 | 7,480 | 7,590 | 7,440 | 57,500 |
| June 06, 2025 | 7,420 | 7,440 | 7,440 | 7,460 | 7,370 | 40,000 |
| June 05, 2025 | 7,430 | 7,420 | 7,420 | 7,570 | 7,350 | 87,000 |
| June 04, 2025 | 7,120 | 7,380 | 7,380 | 7,420 | 7,070 | 79,300 |
| June 03, 2025 | 7,170 | 7,100 | 7,100 | 7,240 | 7,060 | 47,500 |
| June 02, 2025 | 7,070 | 7,080 | 7,080 | 7,180 | 6,970 | 64,800 |
| May 30, 2025 | 6,820 | 7,120 | 7,120 | 7,140 | 6,820 | 103,600 |
| May 29, 2025 | 6,770 | 6,840 | 6,840 | 6,850 | 6,760 | 45,900 |
| May 28, 2025 | 6,660 | 6,710 | 6,710 | 6,780 | 6,660 | 52,200 |
| May 27, 2025 | 6,590 | 6,660 | 6,660 | 6,680 | 6,520 | 41,900 |
| May 26, 2025 | 6,620 | 6,590 | 6,590 | 6,700 | 6,590 | 44,600 |
| May 23, 2025 | 6,640 | 6,610 | 6,610 | 6,750 | 6,540 | 74,100 |