8,190.00
+210(+2.63%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 18, 2025 | 8,010 | 8,190 | 8,130 | 8,240 | 7,980 | 40,400 |
August 15, 2025 | 8,040 | 7,980 | 7,980 | 8,170 | 7,980 | 30,400 |
August 14, 2025 | 8,230 | 8,090 | 8,090 | 8,240 | 7,970 | 44,600 |
August 13, 2025 | 8,180 | 8,220 | 8,220 | 8,220 | 8,090 | 25,800 |
August 12, 2025 | 8,020 | 8,140 | 8,140 | 8,250 | 8,000 | 35,000 |
August 08, 2025 | 8,100 | 8,050 | 8,050 | 8,150 | 8,000 | 26,200 |
August 07, 2025 | 8,070 | 8,180 | 8,180 | 8,360 | 8,030 | 55,600 |
August 06, 2025 | 7,890 | 8,000 | 8,000 | 8,000 | 7,750 | 45,800 |
August 05, 2025 | 7,830 | 7,930 | 7,930 | 7,990 | 7,660 | 71,300 |
August 04, 2025 | 7,340 | 7,720 | 7,720 | 7,900 | 7,310 | 108,600 |
August 01, 2025 | 7,040 | 7,490 | 7,490 | 7,530 | 6,720 | 255,600 |
July 31, 2025 | 6,740 | 6,760 | 6,760 | 6,830 | 6,630 | 42,200 |
July 30, 2025 | 6,600 | 6,740 | 6,740 | 6,830 | 6,520 | 33,300 |
July 29, 2025 | 6,730 | 6,630 | 6,630 | 6,750 | 6,610 | 38,500 |
July 28, 2025 | 6,870 | 6,690 | 6,690 | 6,870 | 6,680 | 31,700 |
July 25, 2025 | 6,930 | 6,880 | 6,880 | 6,990 | 6,830 | 24,400 |
July 24, 2025 | 6,760 | 6,920 | 6,920 | 6,940 | 6,740 | 33,000 |
July 23, 2025 | 6,780 | 6,710 | 6,710 | 6,840 | 6,660 | 34,700 |
July 22, 2025 | 6,690 | 6,760 | 6,760 | 6,810 | 6,640 | 30,200 |
July 18, 2025 | 6,840 | 6,690 | 6,690 | 6,850 | 6,670 | 23,800 |
July 17, 2025 | 6,780 | 6,820 | 6,820 | 6,880 | 6,740 | 21,500 |
July 16, 2025 | 6,790 | 6,790 | 6,790 | 6,890 | 6,690 | 30,000 |
July 15, 2025 | 6,940 | 6,800 | 6,800 | 7,050 | 6,740 | 40,700 |
July 14, 2025 | 6,830 | 6,840 | 6,840 | 6,920 | 6,750 | 41,100 |
July 11, 2025 | 6,970 | 6,790 | 6,790 | 6,980 | 6,720 | 42,400 |
July 10, 2025 | 6,990 | 6,880 | 6,880 | 7,000 | 6,820 | 19,100 |
July 09, 2025 | 7,190 | 7,020 | 7,020 | 7,190 | 6,930 | 40,500 |
July 08, 2025 | 7,160 | 7,100 | 7,100 | 7,230 | 7,100 | 16,400 |
July 07, 2025 | 7,130 | 7,160 | 7,160 | 7,250 | 7,070 | 30,400 |
July 04, 2025 | 7,380 | 7,220 | 7,220 | 7,480 | 7,200 | 36,200 |
July 03, 2025 | 7,520 | 7,310 | 7,310 | 7,560 | 7,260 | 50,800 |
July 02, 2025 | 7,700 | 7,510 | 7,510 | 7,730 | 7,460 | 59,200 |
July 01, 2025 | 7,560 | 7,690 | 7,690 | 7,730 | 7,450 | 40,700 |
June 30, 2025 | 7,800 | 7,670 | 7,670 | 7,950 | 7,600 | 54,200 |
June 27, 2025 | 7,650 | 7,590 | 7,590 | 7,690 | 7,460 | 49,100 |
June 26, 2025 | 7,430 | 7,520 | 7,520 | 7,520 | 7,400 | 27,800 |
June 25, 2025 | 7,600 | 7,420 | 7,420 | 7,600 | 7,260 | 52,700 |
June 24, 2025 | 7,350 | 7,480 | 7,480 | 7,590 | 7,350 | 60,300 |
June 23, 2025 | 7,090 | 7,270 | 7,300 | 7,450 | 7,090 | 61,300 |
June 20, 2025 | 7,290 | 7,090 | 7,090 | 7,290 | 7,090 | 31,000 |
June 19, 2025 | 7,250 | 7,320 | 7,320 | 7,340 | 7,150 | 25,800 |
June 18, 2025 | 7,120 | 7,170 | 7,170 | 7,320 | 7,100 | 26,600 |
June 17, 2025 | 7,130 | 7,180 | 7,180 | 7,260 | 7,010 | 55,000 |
June 16, 2025 | 6,960 | 7,060 | 7,060 | 7,140 | 6,920 | 50,900 |
June 13, 2025 | 6,940 | 6,960 | 6,960 | 7,010 | 6,720 | 40,400 |
June 12, 2025 | 6,840 | 6,990 | 6,990 | 7,000 | 6,840 | 27,500 |
June 11, 2025 | 7,060 | 6,830 | 6,830 | 7,200 | 6,820 | 42,500 |
June 10, 2025 | 7,180 | 6,990 | 6,990 | 7,220 | 6,970 | 58,700 |
June 09, 2025 | 7,060 | 7,100 | 7,100 | 7,300 | 7,030 | 114,600 |
June 06, 2025 | 6,660 | 6,760 | 6,760 | 6,850 | 6,600 | 40,500 |
June 05, 2025 | 7,070 | 6,760 | 6,760 | 7,200 | 6,750 | 70,600 |
June 04, 2025 | 6,880 | 6,980 | 6,980 | 7,090 | 6,830 | 50,500 |
June 03, 2025 | 7,000 | 6,950 | 6,950 | 7,020 | 6,820 | 40,100 |
June 02, 2025 | 6,780 | 6,980 | 6,980 | 6,990 | 6,720 | 86,500 |
May 30, 2025 | 6,800 | 6,780 | 6,780 | 6,810 | 6,700 | 34,000 |
May 29, 2025 | 6,620 | 6,810 | 6,810 | 6,900 | 6,570 | 75,400 |
May 28, 2025 | 6,490 | 6,640 | 6,640 | 6,650 | 6,390 | 56,900 |
May 27, 2025 | 6,320 | 6,420 | 6,420 | 6,420 | 6,180 | 30,500 |
May 26, 2025 | 6,080 | 6,330 | 6,330 | 6,420 | 6,080 | 45,300 |
May 23, 2025 | 6,020 | 6,040 | 6,040 | 6,110 | 5,990 | 22,100 |