7,250.00
-50(-0.68%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 7,350 | 7,250 | 7,250 | 7,350 | 7,220 | 82,700 |
August 15, 2025 | 7,400 | 7,300 | 7,300 | 7,430 | 7,250 | 118,900 |
August 14, 2025 | 7,210 | 7,370 | 7,370 | 7,370 | 7,160 | 186,500 |
August 13, 2025 | 7,150 | 7,230 | 7,230 | 7,260 | 7,100 | 112,500 |
August 12, 2025 | 7,160 | 7,160 | 7,160 | 7,230 | 7,010 | 187,400 |
August 08, 2025 | 7,030 | 7,170 | 7,170 | 7,170 | 6,990 | 125,100 |
August 07, 2025 | 7,000 | 7,000 | 7,000 | 7,020 | 6,910 | 92,200 |
August 06, 2025 | 7,070 | 7,070 | 7,070 | 7,080 | 6,990 | 87,600 |
August 05, 2025 | 6,910 | 7,000 | 7,000 | 7,090 | 6,900 | 127,100 |
August 04, 2025 | 6,750 | 6,900 | 6,900 | 6,950 | 6,690 | 169,000 |
August 01, 2025 | 6,680 | 6,840 | 6,840 | 6,920 | 6,520 | 300,200 |
July 31, 2025 | 6,620 | 6,630 | 6,630 | 6,680 | 6,580 | 142,200 |
July 30, 2025 | 6,610 | 6,620 | 6,620 | 6,670 | 6,580 | 103,900 |
July 29, 2025 | 6,500 | 6,560 | 6,560 | 6,570 | 6,490 | 96,000 |
July 28, 2025 | 6,630 | 6,570 | 6,570 | 6,700 | 6,540 | 87,100 |
July 25, 2025 | 6,580 | 6,590 | 6,590 | 6,700 | 6,540 | 149,100 |
July 24, 2025 | 6,480 | 6,580 | 6,580 | 6,600 | 6,480 | 111,800 |
July 23, 2025 | 6,500 | 6,470 | 6,470 | 6,520 | 6,430 | 107,000 |
July 22, 2025 | 6,460 | 6,450 | 6,450 | 6,520 | 6,450 | 76,200 |
July 18, 2025 | 6,510 | 6,460 | 6,460 | 6,540 | 6,440 | 72,100 |
July 17, 2025 | 6,470 | 6,500 | 6,500 | 6,500 | 6,450 | 76,600 |
July 16, 2025 | 6,490 | 6,470 | 6,470 | 6,520 | 6,440 | 97,000 |
July 15, 2025 | 6,540 | 6,500 | 6,500 | 6,540 | 6,410 | 81,500 |
July 14, 2025 | 6,460 | 6,490 | 6,490 | 6,540 | 6,410 | 105,800 |
July 11, 2025 | 6,520 | 6,460 | 6,460 | 6,580 | 6,440 | 95,300 |
July 10, 2025 | 6,550 | 6,520 | 6,520 | 6,580 | 6,470 | 104,200 |
July 09, 2025 | 6,550 | 6,550 | 6,550 | 6,630 | 6,530 | 109,100 |
July 08, 2025 | 6,620 | 6,560 | 6,560 | 6,680 | 6,510 | 133,800 |
July 07, 2025 | 6,730 | 6,620 | 6,620 | 6,760 | 6,570 | 137,100 |
July 04, 2025 | 6,630 | 6,700 | 6,700 | 6,720 | 6,600 | 125,000 |
July 03, 2025 | 6,800 | 6,670 | 6,670 | 6,850 | 6,570 | 249,300 |
July 02, 2025 | 7,000 | 6,870 | 6,870 | 7,010 | 6,860 | 148,300 |
July 01, 2025 | 7,060 | 7,100 | 7,100 | 7,170 | 6,980 | 299,900 |
June 30, 2025 | 7,000 | 7,060 | 7,060 | 7,190 | 6,990 | 194,900 |
June 27, 2025 | 6,910 | 6,940 | 6,940 | 6,950 | 6,850 | 155,500 |
June 26, 2025 | 6,770 | 6,910 | 6,910 | 7,000 | 6,770 | 247,600 |
June 25, 2025 | 6,710 | 6,810 | 6,810 | 6,830 | 6,620 | 202,400 |
June 24, 2025 | 6,530 | 6,750 | 6,750 | 6,750 | 6,450 | 245,000 |
June 23, 2025 | 6,500 | 6,460 | 6,460 | 6,590 | 6,450 | 258,100 |
June 20, 2025 | 6,250 | 6,420 | 6,420 | 6,490 | 6,220 | 555,300 |
June 19, 2025 | 6,150 | 6,250 | 6,250 | 6,280 | 6,130 | 165,200 |
June 18, 2025 | 6,130 | 6,180 | 6,180 | 6,190 | 6,080 | 112,000 |
June 17, 2025 | 6,050 | 6,130 | 6,130 | 6,170 | 6,000 | 148,900 |
June 16, 2025 | 6,120 | 6,130 | 6,130 | 6,240 | 6,050 | 206,600 |
June 13, 2025 | 6,080 | 5,990 | 5,990 | 6,080 | 5,910 | 166,700 |
June 12, 2025 | 6,080 | 6,120 | 6,120 | 6,130 | 6,040 | 83,600 |
June 11, 2025 | 5,990 | 6,110 | 6,110 | 6,110 | 5,950 | 109,300 |
June 10, 2025 | 5,980 | 5,950 | 5,950 | 6,000 | 5,930 | 124,500 |
June 09, 2025 | 6,060 | 6,000 | 6,000 | 6,090 | 5,990 | 98,300 |
June 06, 2025 | 5,930 | 6,030 | 6,030 | 6,060 | 5,900 | 137,600 |
June 05, 2025 | 6,030 | 5,970 | 5,970 | 6,070 | 5,960 | 137,400 |
June 04, 2025 | 5,980 | 6,060 | 6,060 | 6,120 | 5,950 | 656,300 |
June 03, 2025 | 5,980 | 5,960 | 5,960 | 6,020 | 5,940 | 142,400 |
June 02, 2025 | 5,890 | 5,990 | 5,990 | 6,050 | 5,880 | 236,200 |
May 30, 2025 | 5,930 | 5,950 | 5,950 | 5,990 | 5,880 | 295,700 |
May 29, 2025 | 6,210 | 6,000 | 6,000 | 6,260 | 5,980 | 1.12M |
May 28, 2025 | 5,210 | 6,230 | 6,230 | 6,230 | 5,190 | 660,100 |
May 27, 2025 | 5,220 | 5,230 | 5,230 | 5,280 | 5,200 | 57,800 |
May 26, 2025 | 5,200 | 5,190 | 5,190 | 5,220 | 5,180 | 52,500 |
May 23, 2025 | 5,180 | 5,150 | 5,150 | 5,200 | 5,130 | 58,700 |