7,330.00
+150(+2.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 7,630 | 7,330 | 7,330 | 7,880 | 7,270 | 775,700 |
August 15, 2025 | 7,390 | 7,180 | 7,180 | 7,900 | 7,100 | 2.98M |
August 14, 2025 | 6,400 | 6,900 | 6,900 | 6,900 | 6,380 | 1.57M |
August 13, 2025 | 5,980 | 5,900 | 5,900 | 5,990 | 5,780 | 671,200 |
August 12, 2025 | 6,150 | 5,940 | 5,940 | 6,170 | 5,900 | 620,200 |
August 08, 2025 | 6,150 | 6,050 | 6,050 | 6,220 | 6,000 | 574,200 |
August 07, 2025 | 5,980 | 6,190 | 6,190 | 6,230 | 5,950 | 422,700 |
August 06, 2025 | 6,130 | 6,020 | 6,020 | 6,190 | 5,930 | 454,400 |
August 05, 2025 | 6,120 | 6,130 | 6,130 | 6,230 | 6,050 | 438,500 |
August 04, 2025 | 6,080 | 6,080 | 6,080 | 6,350 | 6,050 | 674,900 |
August 01, 2025 | 6,230 | 6,280 | 6,280 | 6,300 | 6,080 | 798,200 |
July 31, 2025 | 6,020 | 6,230 | 6,230 | 6,240 | 5,950 | 599,300 |
July 30, 2025 | 6,100 | 6,000 | 6,000 | 6,160 | 5,830 | 543,100 |
July 29, 2025 | 6,190 | 5,970 | 5,970 | 6,200 | 5,900 | 780,200 |
July 28, 2025 | 6,750 | 6,250 | 6,250 | 6,810 | 6,230 | 1.03M |
July 25, 2025 | 6,220 | 6,590 | 6,590 | 6,650 | 6,210 | 1.83M |
July 24, 2025 | 6,380 | 6,170 | 6,170 | 6,450 | 6,020 | 1.09M |
July 23, 2025 | 6,020 | 6,340 | 6,340 | 6,370 | 5,980 | 1.33M |
July 22, 2025 | 5,700 | 5,910 | 5,910 | 5,930 | 5,670 | 584,700 |
July 18, 2025 | 5,770 | 5,630 | 5,630 | 5,810 | 5,520 | 617,400 |
July 17, 2025 | 5,960 | 5,730 | 5,730 | 6,020 | 5,720 | 620,200 |
July 16, 2025 | 5,770 | 5,860 | 5,860 | 6,040 | 5,600 | 822,100 |
July 15, 2025 | 5,800 | 5,700 | 5,700 | 5,800 | 5,570 | 376,000 |
July 14, 2025 | 5,360 | 5,790 | 5,790 | 5,850 | 5,350 | 919,700 |
July 11, 2025 | 5,440 | 5,380 | 5,380 | 5,510 | 5,350 | 306,900 |
July 10, 2025 | 5,580 | 5,490 | 5,490 | 5,610 | 5,380 | 796,700 |
July 09, 2025 | 5,900 | 5,530 | 5,530 | 5,920 | 5,440 | 718,400 |
July 08, 2025 | 5,550 | 5,800 | 5,800 | 5,800 | 5,470 | 705,600 |
July 07, 2025 | 5,370 | 5,460 | 5,460 | 5,480 | 5,270 | 805,100 |
July 04, 2025 | 5,470 | 5,410 | 5,410 | 5,620 | 5,370 | 734,900 |
July 03, 2025 | 5,540 | 5,340 | 5,340 | 5,770 | 5,320 | 699,100 |
July 02, 2025 | 6,000 | 5,630 | 5,630 | 6,000 | 5,620 | 946,500 |
July 01, 2025 | 6,380 | 6,150 | 6,150 | 6,380 | 5,970 | 914,000 |
June 30, 2025 | 6,200 | 6,290 | 6,290 | 6,390 | 6,040 | 881,000 |
June 27, 2025 | 6,190 | 6,060 | 6,060 | 6,220 | 5,950 | 940,200 |
June 26, 2025 | 6,520 | 6,150 | 6,150 | 6,680 | 6,070 | 1M |
June 25, 2025 | 6,340 | 6,350 | 6,350 | 6,540 | 6,210 | 973,000 |
June 24, 2025 | 5,590 | 6,310 | 6,310 | 6,490 | 5,530 | 2.58M |
June 23, 2025 | 5,580 | 5,510 | 5,510 | 5,790 | 5,460 | 647,600 |
June 20, 2025 | 5,870 | 5,630 | 5,630 | 5,870 | 5,590 | 639,800 |
June 19, 2025 | 5,750 | 5,880 | 5,880 | 5,990 | 5,700 | 809,600 |
June 18, 2025 | 5,960 | 5,750 | 5,750 | 6,100 | 5,690 | 1M |
June 17, 2025 | 5,550 | 5,950 | 5,950 | 5,950 | 5,480 | 1.12M |
June 16, 2025 | 5,320 | 5,490 | 5,490 | 5,600 | 5,140 | 760,300 |
June 13, 2025 | 5,470 | 5,160 | 5,160 | 5,580 | 5,130 | 791,100 |
June 12, 2025 | 5,440 | 5,400 | 5,400 | 5,540 | 5,360 | 608,100 |
June 11, 2025 | 5,490 | 5,460 | 5,460 | 5,550 | 5,320 | 750,900 |
June 10, 2025 | 5,480 | 5,430 | 5,430 | 5,560 | 5,220 | 881,500 |
June 09, 2025 | 5,400 | 5,480 | 5,480 | 5,760 | 5,360 | 1.03M |
June 06, 2025 | 5,440 | 5,390 | 5,390 | 5,530 | 5,210 | 970,200 |
June 05, 2025 | 5,220 | 5,380 | 5,380 | 5,570 | 5,160 | 1.48M |
June 04, 2025 | 4,900 | 5,090 | 5,090 | 5,150 | 4,860 | 902,400 |
June 03, 2025 | 4,830 | 4,925 | 4,925 | 4,940 | 4,580 | 1.08M |
June 02, 2025 | 4,705 | 4,725 | 4,725 | 4,995 | 4,655 | 1.45M |
May 30, 2025 | 4,360 | 4,460 | 4,460 | 4,510 | 4,345 | 634,900 |
May 29, 2025 | 4,380 | 4,330 | 4,330 | 4,425 | 4,255 | 436,600 |
May 28, 2025 | 4,560 | 4,395 | 4,395 | 4,670 | 4,340 | 563,100 |
May 27, 2025 | 4,455 | 4,500 | 4,500 | 4,560 | 4,380 | 659,900 |
May 26, 2025 | 4,550 | 4,455 | 4,455 | 4,660 | 4,455 | 500,900 |
May 23, 2025 | 4,855 | 4,535 | 4,535 | 4,885 | 4,320 | 1.38M |