9,930.00
-150(-1.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 10,050 | 10,080 | 10,080 | 10,170 | 9,930 | 47,500 |
| August 18, 2025 | 9,820 | 9,990 | 9,990 | 10,120 | 9,780 | 37,900 |
| August 15, 2025 | 10,050 | 9,760 | 9,760 | 10,150 | 9,760 | 45,300 |
| August 14, 2025 | 9,970 | 10,030 | 10,030 | 10,150 | 9,880 | 50,000 |
| August 13, 2025 | 9,920 | 9,950 | 9,950 | 10,000 | 9,810 | 62,500 |
| August 12, 2025 | 9,790 | 9,920 | 9,920 | 9,980 | 9,750 | 56,500 |
| August 08, 2025 | 9,830 | 9,790 | 9,790 | 9,900 | 9,640 | 53,100 |
| August 07, 2025 | 9,780 | 9,790 | 9,790 | 9,880 | 9,690 | 51,000 |
| August 06, 2025 | 9,810 | 9,730 | 9,730 | 9,930 | 9,560 | 79,900 |
| August 05, 2025 | 9,800 | 9,870 | 9,870 | 10,190 | 9,670 | 135,800 |
| August 04, 2025 | 9,250 | 9,720 | 9,720 | 9,780 | 9,250 | 186,900 |
| August 01, 2025 | 9,000 | 9,400 | 9,400 | 9,670 | 8,810 | 468,800 |
| July 31, 2025 | 8,300 | 8,480 | 8,480 | 8,780 | 8,300 | 107,300 |
| July 30, 2025 | 8,210 | 8,430 | 8,430 | 8,500 | 8,200 | 216,400 |
| July 29, 2025 | 8,360 | 8,300 | 8,300 | 8,360 | 8,150 | 36,700 |
| July 28, 2025 | 8,580 | 8,380 | 8,380 | 8,640 | 8,340 | 32,800 |
| July 25, 2025 | 8,470 | 8,570 | 8,570 | 8,570 | 8,390 | 22,100 |
| July 24, 2025 | 8,550 | 8,480 | 8,480 | 8,610 | 8,400 | 35,700 |
| July 23, 2025 | 8,440 | 8,500 | 8,500 | 8,550 | 8,370 | 25,100 |
| July 22, 2025 | 8,240 | 8,490 | 8,490 | 8,540 | 8,240 | 40,700 |
| July 18, 2025 | 8,360 | 8,170 | 8,170 | 8,400 | 8,170 | 17,700 |
| July 17, 2025 | 8,160 | 8,330 | 8,330 | 8,450 | 8,160 | 24,400 |
| July 16, 2025 | 8,050 | 8,250 | 8,250 | 8,320 | 8,050 | 26,400 |
| July 15, 2025 | 8,150 | 8,110 | 8,110 | 8,220 | 8,020 | 49,300 |
| July 14, 2025 | 8,360 | 8,200 | 8,200 | 8,380 | 8,120 | 53,600 |
| July 11, 2025 | 8,540 | 8,410 | 8,410 | 8,600 | 8,400 | 22,500 |
| July 10, 2025 | 8,610 | 8,580 | 8,580 | 8,690 | 8,550 | 28,200 |
| July 09, 2025 | 8,560 | 8,650 | 8,650 | 8,750 | 8,510 | 41,500 |
| July 08, 2025 | 8,570 | 8,510 | 8,510 | 8,680 | 8,390 | 39,400 |
| July 07, 2025 | 8,260 | 8,550 | 8,550 | 8,570 | 8,260 | 37,400 |
| July 04, 2025 | 8,290 | 8,260 | 8,260 | 8,430 | 8,260 | 27,400 |
| July 03, 2025 | 8,530 | 8,250 | 8,250 | 8,530 | 8,220 | 34,700 |
| July 02, 2025 | 8,640 | 8,460 | 8,460 | 8,640 | 8,440 | 42,000 |
| July 01, 2025 | 8,740 | 8,700 | 8,700 | 8,880 | 8,500 | 50,200 |
| June 30, 2025 | 9,020 | 8,690 | 8,690 | 9,100 | 8,610 | 78,000 |
| June 27, 2025 | 8,830 | 8,950 | 8,950 | 8,950 | 8,710 | 72,900 |
| June 26, 2025 | 8,840 | 8,760 | 8,760 | 8,880 | 8,610 | 56,500 |
| June 25, 2025 | 8,550 | 8,700 | 8,700 | 8,800 | 8,510 | 72,200 |
| June 24, 2025 | 8,310 | 8,420 | 8,420 | 8,850 | 8,300 | 120,300 |
| June 23, 2025 | 8,500 | 8,390 | 8,390 | 8,520 | 8,330 | 46,600 |
| June 20, 2025 | 8,860 | 8,520 | 8,520 | 8,890 | 8,500 | 40,200 |
| June 19, 2025 | 8,810 | 8,810 | 8,810 | 8,880 | 8,680 | 25,600 |
| June 18, 2025 | 8,600 | 8,760 | 8,760 | 8,800 | 8,590 | 39,300 |
| June 17, 2025 | 8,770 | 8,520 | 8,520 | 8,860 | 8,490 | 74,900 |
| June 16, 2025 | 8,660 | 8,820 | 8,820 | 8,930 | 8,650 | 69,600 |
| June 13, 2025 | 8,490 | 8,660 | 8,660 | 8,730 | 8,300 | 38,300 |
| June 12, 2025 | 8,350 | 8,350 | 8,350 | 8,400 | 8,270 | 25,800 |
| June 11, 2025 | 8,440 | 8,340 | 8,340 | 8,470 | 8,240 | 40,900 |
| June 10, 2025 | 8,880 | 8,430 | 8,430 | 8,880 | 8,420 | 73,300 |
| June 09, 2025 | 8,550 | 8,780 | 8,780 | 9,020 | 8,460 | 110,900 |
| June 06, 2025 | 8,540 | 8,400 | 8,400 | 8,580 | 8,400 | 12,400 |
| June 05, 2025 | 8,560 | 8,540 | 8,540 | 8,730 | 8,470 | 19,800 |
| June 04, 2025 | 8,400 | 8,580 | 8,580 | 8,640 | 8,400 | 17,600 |
| June 03, 2025 | 8,330 | 8,370 | 8,370 | 8,380 | 8,260 | 16,400 |
| June 02, 2025 | 8,390 | 8,330 | 8,330 | 8,450 | 8,310 | 3,200 |
| May 30, 2025 | 8,310 | 8,390 | 8,390 | 8,450 | 8,310 | 7,900 |
| May 29, 2025 | 8,440 | 8,390 | 8,390 | 8,520 | 8,340 | 14,700 |
| May 28, 2025 | 8,500 | 8,440 | 8,440 | 8,520 | 8,360 | 13,300 |
| May 27, 2025 | 8,430 | 8,490 | 8,490 | 8,510 | 8,390 | 11,800 |
| May 26, 2025 | 8,550 | 8,400 | 8,400 | 8,570 | 8,400 | 7,000 |