8,084.00
-69(-0.85%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 7,940 | 8,153 | 8,153 | 8,157 | 7,924 | 1.14M |
| August 18, 2025 | 7,890 | 7,924 | 7,924 | 8,011 | 7,856 | 642,300 |
| August 15, 2025 | 7,964 | 7,890 | 7,890 | 7,998 | 7,786 | 1.07M |
| August 14, 2025 | 8,001 | 7,853 | 7,853 | 8,046 | 7,793 | 1.25M |
| August 13, 2025 | 7,950 | 8,001 | 8,001 | 8,029 | 7,892 | 1.47M |
| August 12, 2025 | 7,849 | 7,871 | 7,871 | 7,981 | 7,802 | 1.31M |
| August 08, 2025 | 7,615 | 7,811 | 7,811 | 7,840 | 7,586 | 1.48M |
| August 07, 2025 | 7,479 | 7,639 | 7,639 | 7,677 | 7,445 | 1.01M |
| August 06, 2025 | 7,415 | 7,568 | 7,568 | 7,588 | 7,388 | 1.14M |
| August 05, 2025 | 7,365 | 7,417 | 7,417 | 7,423 | 7,223 | 1.46M |
| August 04, 2025 | 7,418 | 7,364 | 7,364 | 7,431 | 7,288 | 1.21M |
| August 01, 2025 | 7,416 | 7,458 | 7,458 | 7,619 | 7,372 | 1.55M |
| July 31, 2025 | 7,170 | 7,303 | 7,303 | 7,428 | 7,040 | 3.08M |
| July 30, 2025 | 7,190 | 7,236 | 7,236 | 7,255 | 7,104 | 5.24M |
| July 29, 2025 | 7,116 | 7,223 | 7,223 | 7,262 | 7,083 | 2.08M |
| July 28, 2025 | 7,012 | 7,010 | 7,010 | 7,107 | 7,000 | 1M |
| July 25, 2025 | 6,995 | 7,061 | 7,061 | 7,149 | 6,950 | 2.01M |
| July 24, 2025 | 6,859 | 6,927 | 6,927 | 6,999 | 6,805 | 1.71M |
| July 23, 2025 | 6,709 | 6,846 | 6,846 | 6,905 | 6,662 | 2.17M |
| July 22, 2025 | 6,512 | 6,531 | 6,531 | 6,781 | 6,511 | 1.87M |
| July 18, 2025 | 6,717 | 6,581 | 6,581 | 6,720 | 6,581 | 1.05M |
| July 17, 2025 | 6,580 | 6,661 | 6,661 | 6,661 | 6,571 | 967,500 |
| July 16, 2025 | 6,599 | 6,587 | 6,587 | 6,616 | 6,540 | 909,900 |
| July 15, 2025 | 6,664 | 6,587 | 6,587 | 6,671 | 6,565 | 834,700 |
| July 14, 2025 | 6,634 | 6,620 | 6,620 | 6,695 | 6,591 | 859,900 |
| July 11, 2025 | 6,675 | 6,690 | 6,690 | 6,763 | 6,620 | 1.37M |
| July 10, 2025 | 6,651 | 6,600 | 6,600 | 6,668 | 6,572 | 1.54M |
| July 09, 2025 | 6,694 | 6,686 | 6,686 | 6,700 | 6,620 | 1.36M |
| July 08, 2025 | 6,670 | 6,622 | 6,622 | 6,679 | 6,583 | 1.6M |
| July 07, 2025 | 6,750 | 6,731 | 6,731 | 6,785 | 6,703 | 739,700 |
| July 04, 2025 | 6,871 | 6,772 | 6,772 | 6,896 | 6,768 | 787,000 |
| July 03, 2025 | 6,866 | 6,819 | 6,819 | 6,866 | 6,749 | 1.33M |
| July 02, 2025 | 6,839 | 6,907 | 6,907 | 6,949 | 6,827 | 1.2M |
| July 01, 2025 | 7,130 | 6,830 | 6,830 | 7,149 | 6,830 | 1.35M |
| June 30, 2025 | 7,050 | 7,151 | 7,151 | 7,156 | 7,050 | 1.14M |
| June 27, 2025 | 7,074 | 7,087 | 7,087 | 7,087 | 6,959 | 1.69M |
| June 26, 2025 | 7,072 | 7,099 | 7,099 | 7,113 | 7,036 | 935,900 |
| June 25, 2025 | 7,032 | 7,072 | 7,072 | 7,122 | 7,010 | 1.03M |
| June 24, 2025 | 7,045 | 7,075 | 7,075 | 7,098 | 7,007 | 863,000 |
| June 23, 2025 | 6,932 | 6,940 | 6,940 | 6,990 | 6,869 | 949,400 |
| June 20, 2025 | 6,963 | 7,007 | 7,007 | 7,007 | 6,912 | 2.68M |
| June 19, 2025 | 7,061 | 7,011 | 7,011 | 7,064 | 6,926 | 1.07M |
| June 18, 2025 | 7,089 | 7,129 | 7,129 | 7,160 | 7,063 | 937,600 |
| June 17, 2025 | 7,178 | 7,191 | 7,191 | 7,251 | 7,172 | 808,600 |
| June 16, 2025 | 7,298 | 7,213 | 7,213 | 7,311 | 7,160 | 1.19M |
| June 13, 2025 | 7,400 | 7,251 | 7,251 | 7,400 | 7,211 | 1.51M |
| June 12, 2025 | 7,399 | 7,391 | 7,391 | 7,406 | 7,283 | 1.44M |
| June 11, 2025 | 7,458 | 7,346 | 7,346 | 7,557 | 7,301 | 1.82M |
| June 10, 2025 | 7,100 | 7,299 | 7,299 | 7,337 | 7,096 | 1.8M |
| June 09, 2025 | 7,378 | 7,135 | 7,135 | 7,480 | 7,127 | 3.91M |
| June 06, 2025 | 6,900 | 6,778 | 6,778 | 6,908 | 6,769 | 980,000 |
| June 05, 2025 | 6,933 | 6,880 | 6,880 | 6,984 | 6,868 | 1.07M |
| June 04, 2025 | 7,034 | 6,948 | 6,948 | 7,143 | 6,933 | 1.58M |
| June 03, 2025 | 7,097 | 6,993 | 6,993 | 7,099 | 6,928 | 1.74M |
| June 02, 2025 | 7,202 | 7,151 | 7,151 | 7,290 | 7,061 | 1.43M |
| May 30, 2025 | 6,895 | 7,350 | 7,350 | 7,350 | 6,895 | 3.5M |
| May 29, 2025 | 6,814 | 6,881 | 6,881 | 6,944 | 6,808 | 1.41M |
| May 28, 2025 | 6,850 | 6,787 | 6,787 | 6,870 | 6,774 | 885,200 |
| May 27, 2025 | 6,809 | 6,788 | 6,788 | 6,835 | 6,768 | 789,900 |
| May 26, 2025 | 6,683 | 6,854 | 6,854 | 6,899 | 6,654 | 1.2M |