7,390.00
+70(+0.96%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,300 | 7,390 | 7,390 | 7,460 | 7,300 | 15,000 |
| August 15, 2025 | 7,490 | 7,320 | 7,320 | 7,490 | 7,290 | 10,600 |
| August 14, 2025 | 7,510 | 7,490 | 7,490 | 7,750 | 7,440 | 17,700 |
| August 13, 2025 | 7,410 | 7,540 | 7,540 | 7,740 | 7,370 | 24,700 |
| August 12, 2025 | 7,430 | 7,480 | 7,480 | 7,650 | 7,290 | 23,500 |
| August 08, 2025 | 7,670 | 7,580 | 7,580 | 7,670 | 7,510 | 28,400 |
| August 07, 2025 | 7,520 | 7,650 | 7,650 | 7,680 | 7,520 | 10,800 |
| August 06, 2025 | 7,570 | 7,520 | 7,520 | 7,610 | 7,520 | 7,000 |
| August 05, 2025 | 7,480 | 7,570 | 7,570 | 7,570 | 7,460 | 19,200 |
| August 04, 2025 | 7,240 | 7,410 | 7,410 | 7,450 | 7,180 | 11,700 |
| August 01, 2025 | 7,230 | 7,420 | 7,420 | 7,490 | 7,230 | 10,300 |
| July 31, 2025 | 7,230 | 7,310 | 7,310 | 7,410 | 7,220 | 12,200 |
| July 30, 2025 | 7,170 | 7,160 | 7,160 | 7,170 | 7,000 | 6,300 |
| July 29, 2025 | 7,010 | 7,170 | 7,170 | 7,180 | 6,900 | 13,100 |
| July 28, 2025 | 7,290 | 7,090 | 7,090 | 7,290 | 7,090 | 11,100 |
| July 25, 2025 | 7,220 | 7,290 | 7,290 | 7,340 | 7,210 | 12,600 |
| July 24, 2025 | 7,330 | 7,260 | 7,260 | 7,330 | 7,150 | 9,900 |
| July 23, 2025 | 7,370 | 7,320 | 7,320 | 7,370 | 7,130 | 18,400 |
| July 22, 2025 | 7,220 | 7,320 | 7,320 | 7,420 | 7,150 | 18,600 |
| July 18, 2025 | 7,330 | 7,070 | 7,070 | 7,330 | 7,000 | 14,900 |
| July 17, 2025 | 7,040 | 7,250 | 7,250 | 7,280 | 7,010 | 14,400 |
| July 16, 2025 | 7,000 | 7,040 | 7,040 | 7,120 | 6,980 | 14,500 |
| July 15, 2025 | 6,990 | 6,990 | 6,990 | 7,020 | 6,890 | 13,100 |
| July 14, 2025 | 6,900 | 6,930 | 6,930 | 7,060 | 6,850 | 17,000 |
| July 11, 2025 | 6,810 | 6,900 | 6,900 | 6,980 | 6,810 | 18,900 |
| July 10, 2025 | 6,800 | 6,840 | 6,840 | 6,960 | 6,770 | 27,600 |
| July 09, 2025 | 6,570 | 6,700 | 6,700 | 6,750 | 6,500 | 19,100 |
| July 08, 2025 | 6,430 | 6,670 | 6,670 | 6,760 | 6,430 | 24,500 |
| July 07, 2025 | 6,600 | 6,410 | 6,410 | 6,600 | 6,380 | 24,200 |
| July 04, 2025 | 6,220 | 6,610 | 6,610 | 6,640 | 6,220 | 22,200 |
| July 03, 2025 | 6,290 | 6,170 | 6,170 | 6,370 | 6,160 | 19,700 |
| July 02, 2025 | 6,150 | 6,280 | 6,280 | 6,380 | 5,990 | 45,300 |
| July 01, 2025 | 6,230 | 6,190 | 6,190 | 6,270 | 6,170 | 9,500 |
| June 30, 2025 | 6,230 | 6,230 | 6,230 | 6,260 | 6,180 | 15,600 |
| June 27, 2025 | 6,430 | 6,270 | 6,270 | 6,450 | 6,260 | 12,900 |
| June 26, 2025 | 6,600 | 6,410 | 6,410 | 6,600 | 6,410 | 7,600 |
| June 25, 2025 | 6,550 | 6,590 | 6,590 | 6,590 | 6,450 | 9,200 |
| June 24, 2025 | 6,590 | 6,480 | 6,480 | 6,590 | 6,360 | 6,900 |
| June 23, 2025 | 6,350 | 6,490 | 6,490 | 6,520 | 6,350 | 11,500 |
| June 20, 2025 | 6,570 | 6,380 | 6,380 | 6,570 | 6,310 | 23,600 |
| June 19, 2025 | 6,520 | 6,470 | 6,470 | 6,540 | 6,430 | 15,800 |
| June 18, 2025 | 6,580 | 6,550 | 6,550 | 6,700 | 6,530 | 13,800 |
| June 17, 2025 | 6,590 | 6,550 | 6,550 | 6,630 | 6,410 | 24,600 |
| June 16, 2025 | 6,320 | 6,650 | 6,650 | 6,840 | 6,320 | 46,500 |
| June 13, 2025 | 6,290 | 6,270 | 6,270 | 6,350 | 6,160 | 16,400 |
| June 12, 2025 | 6,360 | 6,300 | 6,300 | 6,410 | 6,260 | 25,600 |
| June 11, 2025 | 6,070 | 6,260 | 6,260 | 6,290 | 6,070 | 14,300 |
| June 10, 2025 | 6,170 | 6,000 | 6,000 | 6,250 | 6,000 | 11,600 |
| June 09, 2025 | 5,880 | 6,170 | 6,170 | 6,170 | 5,810 | 21,800 |
| June 06, 2025 | 5,820 | 5,780 | 5,780 | 5,850 | 5,730 | 10,900 |
| June 05, 2025 | 5,900 | 5,820 | 5,820 | 5,930 | 5,820 | 12,300 |
| June 04, 2025 | 5,970 | 5,970 | 5,970 | 6,030 | 5,890 | 10,900 |
| June 03, 2025 | 6,060 | 5,910 | 5,910 | 6,120 | 5,880 | 12,000 |
| June 02, 2025 | 5,810 | 5,960 | 5,960 | 5,960 | 5,800 | 7,800 |
| May 30, 2025 | 5,640 | 5,790 | 5,790 | 5,830 | 5,640 | 11,000 |
| May 29, 2025 | 5,720 | 5,650 | 5,650 | 5,800 | 5,600 | 22,000 |
| May 28, 2025 | 5,730 | 5,620 | 5,620 | 5,760 | 5,600 | 7,800 |
| May 27, 2025 | 5,790 | 5,760 | 5,760 | 5,860 | 5,700 | 12,200 |
| May 26, 2025 | 5,550 | 5,590 | 5,590 | 5,620 | 5,540 | 2,900 |
| May 23, 2025 | 5,500 | 5,510 | 5,510 | 5,600 | 5,470 | 2,100 |