6,260.00
+17(+0.27%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 6,288 | 6,260 | 6,260 | 6,303 | 6,221 | 2.91M |
August 15, 2025 | 6,150 | 6,243 | 6,243 | 6,243 | 6,119 | 3.58M |
August 14, 2025 | 6,355 | 6,131 | 6,131 | 6,355 | 6,131 | 4.34M |
August 13, 2025 | 6,220 | 6,255 | 6,255 | 6,388 | 6,176 | 7.39M |
August 12, 2025 | 6,100 | 6,179 | 6,179 | 6,210 | 6,089 | 8.27M |
August 08, 2025 | 6,500 | 6,092 | 6,092 | 6,525 | 5,942 | 17.43M |
August 07, 2025 | 7,405 | 7,400 | 7,400 | 7,416 | 7,298 | 1.67M |
August 06, 2025 | 7,289 | 7,413 | 7,413 | 7,477 | 7,288 | 1.31M |
August 05, 2025 | 7,308 | 7,358 | 7,358 | 7,358 | 7,261 | 1.67M |
August 04, 2025 | 7,300 | 7,303 | 7,303 | 7,374 | 7,229 | 1.39M |
August 01, 2025 | 7,400 | 7,340 | 7,340 | 7,518 | 7,340 | 1.93M |
July 31, 2025 | 7,477 | 7,360 | 7,360 | 7,547 | 7,360 | 2.49M |
July 30, 2025 | 7,177 | 7,406 | 7,406 | 7,496 | 7,079 | 2.83M |
July 29, 2025 | 7,360 | 7,375 | 7,375 | 7,454 | 7,337 | 1.68M |
July 28, 2025 | 7,340 | 7,429 | 7,429 | 7,457 | 7,277 | 2.05M |
July 25, 2025 | 7,243 | 7,341 | 7,341 | 7,467 | 7,135 | 3.35M |
July 24, 2025 | 7,257 | 7,238 | 7,238 | 7,305 | 7,128 | 2.9M |
July 23, 2025 | 6,880 | 7,117 | 7,117 | 7,175 | 6,861 | 4.03M |
July 22, 2025 | 6,920 | 6,781 | 6,781 | 7,024 | 6,781 | 2.6M |
July 18, 2025 | 6,977 | 7,004 | 7,004 | 7,039 | 6,952 | 1.85M |
July 17, 2025 | 6,811 | 6,920 | 6,920 | 6,947 | 6,794 | 1.94M |
July 16, 2025 | 6,820 | 6,800 | 6,800 | 6,844 | 6,739 | 2.32M |
July 15, 2025 | 6,925 | 6,849 | 6,849 | 6,935 | 6,813 | 1.81M |
July 14, 2025 | 6,819 | 6,884 | 6,884 | 6,943 | 6,819 | 1.79M |
July 11, 2025 | 6,920 | 6,837 | 6,837 | 6,947 | 6,797 | 2.83M |
July 10, 2025 | 6,775 | 6,859 | 6,859 | 6,897 | 6,766 | 2.88M |
July 09, 2025 | 6,952 | 6,806 | 6,806 | 6,985 | 6,782 | 2.76M |
July 08, 2025 | 7,043 | 6,902 | 6,902 | 7,076 | 6,863 | 2.95M |
July 07, 2025 | 7,138 | 7,140 | 7,140 | 7,247 | 7,120 | 1.42M |
July 04, 2025 | 7,130 | 7,125 | 7,125 | 7,140 | 7,027 | 1.51M |
July 03, 2025 | 7,076 | 7,036 | 7,036 | 7,120 | 6,976 | 3.32M |
July 02, 2025 | 7,224 | 7,111 | 7,111 | 7,233 | 7,035 | 2.18M |
July 01, 2025 | 7,512 | 7,237 | 7,237 | 7,525 | 7,237 | 1.91M |
June 30, 2025 | 7,457 | 7,525 | 7,525 | 7,552 | 7,448 | 2.07M |
June 27, 2025 | 7,510 | 7,515 | 7,515 | 7,555 | 7,332 | 1.91M |
June 26, 2025 | 7,600 | 7,583 | 7,458 | 7,616 | 7,515 | 1.78M |
June 25, 2025 | 7,569 | 7,576 | 7,451.12 | 7,643 | 7,486 | 1.6M |
June 24, 2025 | 7,591 | 7,535 | 7,410.79 | 7,625 | 7,494 | 1.95M |
June 23, 2025 | 7,218 | 7,510 | 7,510 | 7,538 | 7,181 | 2.21M |
June 20, 2025 | 7,240 | 7,189 | 7,189 | 7,300 | 7,189 | 2.6M |
June 19, 2025 | 7,319 | 7,209 | 7,209 | 7,330 | 7,184 | 1.35M |
June 18, 2025 | 7,280 | 7,300 | 7,300 | 7,331 | 7,258 | 2.09M |
June 17, 2025 | 7,330 | 7,384 | 7,384 | 7,403 | 7,319 | 1.44M |
June 16, 2025 | 7,530 | 7,462 | 7,462 | 7,534 | 7,366 | 1.45M |
June 13, 2025 | 7,556 | 7,457 | 7,457 | 7,571 | 7,388 | 3.01M |
June 12, 2025 | 7,635 | 7,549 | 7,549 | 7,668 | 7,526 | 1.72M |
June 11, 2025 | 7,603 | 7,635 | 7,635 | 7,646 | 7,570 | 1.4M |
June 10, 2025 | 7,664 | 7,656 | 7,656 | 7,744 | 7,631 | 1.8M |
June 09, 2025 | 7,700 | 7,763 | 7,763 | 7,778 | 7,653 | 1.32M |
June 06, 2025 | 7,544 | 7,619 | 7,619 | 7,630 | 7,514 | 2.3M |
June 05, 2025 | 7,441 | 7,332 | 7,332 | 7,480 | 7,321 | 1.42M |
June 04, 2025 | 7,450 | 7,451 | 7,451 | 7,515 | 7,403 | 1.63M |
June 03, 2025 | 7,730 | 7,497 | 7,497 | 7,749 | 7,497 | 1.91M |
June 02, 2025 | 7,550 | 7,731 | 7,731 | 7,740 | 7,525 | 1.66M |
May 30, 2025 | 7,483 | 7,583 | 7,583 | 7,627 | 7,463 | 4.79M |
May 29, 2025 | 7,617 | 7,600 | 7,600 | 7,632 | 7,527 | 1.28M |
May 28, 2025 | 7,598 | 7,495 | 7,495 | 7,625 | 7,460 | 1.51M |
May 27, 2025 | 7,520 | 7,602 | 7,602 | 7,644 | 7,520 | 1.15M |
May 26, 2025 | 7,508 | 7,562 | 7,562 | 7,570 | 7,468 | 1.19M |
May 23, 2025 | 7,620 | 7,560 | 7,560 | 7,639 | 7,510 | 1.62M |