8,860.00
-289(-3.16%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 9,290 | 9,149 | 9,149 | 9,329 | 9,136 | 3.86M |
| August 18, 2025 | 9,000 | 9,287 | 9,287 | 9,499 | 8,968 | 5.88M |
| August 15, 2025 | 8,647 | 8,956 | 8,956 | 8,956 | 8,633 | 4.59M |
| August 14, 2025 | 9,138 | 8,785 | 8,785 | 9,150 | 8,784 | 5.06M |
| August 13, 2025 | 8,960 | 9,238 | 9,238 | 9,261 | 8,957 | 6.99M |
| August 12, 2025 | 8,570 | 8,790 | 8,790 | 8,870 | 8,508 | 6.6M |
| August 08, 2025 | 8,325 | 8,503 | 8,503 | 8,567 | 8,280 | 6.1M |
| August 07, 2025 | 8,390 | 8,281 | 8,281 | 8,462 | 8,220 | 5.5M |
| August 06, 2025 | 8,600 | 8,334 | 8,334 | 8,722 | 8,277 | 6.12M |
| August 05, 2025 | 8,703 | 8,719 | 8,719 | 8,840 | 8,648 | 3.57M |
| August 04, 2025 | 8,640 | 8,579 | 8,579 | 8,726 | 8,530 | 5.68M |
| August 01, 2025 | 9,185 | 9,090 | 9,090 | 9,256 | 9,001 | 4.14M |
| July 31, 2025 | 8,950 | 9,052 | 9,052 | 9,091 | 8,905 | 3.33M |
| July 30, 2025 | 9,200 | 8,939 | 8,939 | 9,200 | 8,921 | 4.21M |
| July 29, 2025 | 9,000 | 9,250 | 9,250 | 9,250 | 8,913 | 5.01M |
| July 28, 2025 | 9,122 | 9,050 | 9,050 | 9,299 | 8,983 | 5.6M |
| July 25, 2025 | 8,900 | 8,822 | 8,822 | 8,978 | 8,727 | 6.76M |
| July 24, 2025 | 8,647 | 8,839 | 8,839 | 8,893 | 8,556 | 7.34M |
| July 23, 2025 | 8,143 | 8,419 | 8,419 | 8,494 | 8,100 | 6.1M |
| July 22, 2025 | 8,063 | 8,048 | 8,048 | 8,187 | 7,957 | 3.02M |
| July 18, 2025 | 8,150 | 8,084 | 8,084 | 8,190 | 7,995 | 2.11M |
| July 17, 2025 | 7,863 | 8,050 | 8,050 | 8,050 | 7,844 | 2.54M |
| July 16, 2025 | 8,080 | 7,944 | 7,944 | 8,134 | 7,915 | 3.06M |
| July 15, 2025 | 8,132 | 8,075 | 8,075 | 8,152 | 8,046 | 2.83M |
| July 14, 2025 | 8,140 | 8,157 | 8,157 | 8,249 | 8,071 | 2.66M |
| July 11, 2025 | 8,583 | 8,218 | 8,218 | 8,583 | 8,218 | 4.77M |
| July 10, 2025 | 8,300 | 8,379 | 8,379 | 8,379 | 8,220 | 4.21M |
| July 09, 2025 | 8,413 | 8,338 | 8,338 | 8,463 | 8,274 | 4.04M |
| July 08, 2025 | 8,490 | 8,427 | 8,427 | 8,742 | 8,425 | 6.6M |
| July 07, 2025 | 8,274 | 8,393 | 8,393 | 8,475 | 8,231 | 3.28M |
| July 04, 2025 | 8,298 | 8,203 | 8,203 | 8,330 | 8,135 | 2.41M |
| July 03, 2025 | 8,244 | 8,152 | 8,152 | 8,307 | 8,104 | 3.52M |
| July 02, 2025 | 8,240 | 8,217 | 8,217 | 8,426 | 8,162 | 3.97M |
| July 01, 2025 | 8,484 | 8,226 | 8,226 | 8,519 | 8,218 | 3.49M |
| June 30, 2025 | 8,588 | 8,535 | 8,535 | 8,635 | 8,470 | 5.49M |
| June 27, 2025 | 8,250 | 8,438 | 8,438 | 8,621 | 8,202 | 8.11M |
| June 26, 2025 | 8,033 | 8,100 | 8,100 | 8,117 | 8,016 | 3.96M |
| June 25, 2025 | 7,909 | 7,967 | 7,967 | 8,070 | 7,909 | 3.13M |
| June 24, 2025 | 7,939 | 7,922 | 7,922 | 7,994 | 7,902 | 3.09M |
| June 23, 2025 | 7,690 | 7,813 | 7,813 | 7,834 | 7,680 | 3.52M |
| June 20, 2025 | 7,870 | 7,772 | 7,772 | 7,908 | 7,772 | 6.1M |
| June 19, 2025 | 8,040 | 7,904 | 7,904 | 8,064 | 7,894 | 2.96M |
| June 18, 2025 | 7,880 | 8,032 | 8,032 | 8,032 | 7,867 | 4.22M |
| June 17, 2025 | 7,916 | 7,900 | 7,900 | 7,944 | 7,857 | 4.12M |
| June 16, 2025 | 7,948 | 7,939 | 7,939 | 8,030 | 7,875 | 5.22M |
| June 13, 2025 | 8,013 | 7,948 | 7,948 | 8,075 | 7,888 | 9.98M |
| June 12, 2025 | 8,530 | 8,226 | 8,226 | 8,566 | 8,225 | 5.98M |
| June 11, 2025 | 8,384 | 8,530 | 8,530 | 8,578 | 8,327 | 3.99M |
| June 10, 2025 | 8,388 | 8,302 | 8,302 | 8,470 | 8,238 | 4.51M |
| June 09, 2025 | 8,155 | 8,281 | 8,281 | 8,425 | 8,130 | 4.27M |
| June 06, 2025 | 8,142 | 8,127 | 8,127 | 8,192 | 8,108 | 3.62M |
| June 05, 2025 | 8,266 | 8,142 | 8,142 | 8,269 | 8,041 | 4.6M |
| June 04, 2025 | 8,284 | 8,330 | 8,330 | 8,375 | 8,261 | 3.76M |
| June 03, 2025 | 8,389 | 8,200 | 8,200 | 8,413 | 8,200 | 3.81M |
| June 02, 2025 | 8,450 | 8,397 | 8,397 | 8,528 | 8,378 | 4.43M |
| May 30, 2025 | 8,711 | 8,689 | 8,689 | 8,778 | 8,625 | 11.17M |
| May 29, 2025 | 8,800 | 8,988 | 8,988 | 8,998 | 8,644 | 6.69M |
| May 28, 2025 | 8,750 | 8,445 | 8,445 | 8,849 | 8,445 | 4.49M |
| May 27, 2025 | 8,479 | 8,638 | 8,638 | 8,675 | 8,432 | 2.88M |
| May 26, 2025 | 8,345 | 8,479 | 8,479 | 8,515 | 8,324 | 2.72M |