7,160.00
+30(+0.42%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 7,180 | 7,160 | 7,160 | 7,180 | 7,050 | 22,000 |
| August 21, 2025 | 7,060 | 7,130 | 7,130 | 7,140 | 6,980 | 36,500 |
| August 20, 2025 | 6,970 | 7,140 | 7,140 | 7,190 | 6,960 | 57,200 |
| August 19, 2025 | 7,050 | 7,000 | 7,000 | 7,050 | 6,970 | 40,500 |
| August 18, 2025 | 7,160 | 7,120 | 7,120 | 7,240 | 7,080 | 60,600 |
| August 15, 2025 | 6,950 | 7,160 | 7,160 | 7,170 | 6,900 | 65,800 |
| August 14, 2025 | 6,870 | 6,970 | 6,970 | 7,010 | 6,870 | 55,600 |
| August 13, 2025 | 6,830 | 6,920 | 6,920 | 6,960 | 6,800 | 69,900 |
| August 12, 2025 | 6,790 | 6,730 | 6,730 | 6,830 | 6,700 | 52,900 |
| August 08, 2025 | 6,850 | 6,710 | 6,710 | 7,050 | 6,660 | 141,600 |
| August 07, 2025 | 6,590 | 6,550 | 6,550 | 6,640 | 6,460 | 43,700 |
| August 06, 2025 | 6,550 | 6,630 | 6,630 | 6,670 | 6,550 | 21,900 |
| August 05, 2025 | 6,580 | 6,540 | 6,540 | 6,620 | 6,480 | 22,600 |
| August 04, 2025 | 6,490 | 6,510 | 6,510 | 6,570 | 6,440 | 40,600 |
| August 01, 2025 | 6,540 | 6,590 | 6,590 | 6,700 | 6,500 | 52,000 |
| July 31, 2025 | 6,530 | 6,540 | 6,540 | 6,590 | 6,510 | 16,300 |
| July 30, 2025 | 6,490 | 6,510 | 6,510 | 6,560 | 6,490 | 21,200 |
| July 29, 2025 | 6,570 | 6,520 | 6,520 | 6,580 | 6,450 | 29,400 |
| July 28, 2025 | 6,610 | 6,570 | 6,570 | 6,630 | 6,550 | 18,300 |
| July 25, 2025 | 6,540 | 6,600 | 6,600 | 6,660 | 6,480 | 32,200 |
| July 24, 2025 | 6,540 | 6,540 | 6,540 | 6,570 | 6,470 | 26,600 |
| July 23, 2025 | 6,500 | 6,520 | 6,520 | 6,530 | 6,400 | 46,400 |
| July 22, 2025 | 6,390 | 6,470 | 6,470 | 6,490 | 6,390 | 19,500 |
| July 18, 2025 | 6,430 | 6,460 | 6,460 | 6,490 | 6,380 | 41,500 |
| July 17, 2025 | 6,390 | 6,420 | 6,420 | 6,430 | 6,300 | 36,100 |
| July 16, 2025 | 6,380 | 6,390 | 6,390 | 6,450 | 6,350 | 30,800 |
| July 15, 2025 | 6,310 | 6,380 | 6,380 | 6,440 | 6,310 | 35,200 |
| July 14, 2025 | 6,260 | 6,310 | 6,310 | 6,360 | 6,260 | 28,400 |
| July 11, 2025 | 6,240 | 6,240 | 6,240 | 6,290 | 6,150 | 28,100 |
| July 10, 2025 | 6,210 | 6,180 | 6,180 | 6,240 | 6,140 | 34,000 |
| July 09, 2025 | 6,090 | 6,210 | 6,210 | 6,230 | 6,090 | 51,700 |
| July 08, 2025 | 5,950 | 6,040 | 6,040 | 6,100 | 5,950 | 35,000 |
| July 07, 2025 | 5,920 | 5,970 | 5,970 | 5,970 | 5,870 | 25,900 |
| July 04, 2025 | 5,890 | 5,880 | 5,880 | 5,890 | 5,840 | 17,500 |
| July 03, 2025 | 5,820 | 5,840 | 5,840 | 5,900 | 5,800 | 25,800 |
| July 02, 2025 | 5,750 | 5,820 | 5,820 | 5,890 | 5,750 | 30,400 |
| July 01, 2025 | 5,860 | 5,820 | 5,820 | 5,880 | 5,790 | 20,900 |
| June 30, 2025 | 5,870 | 5,860 | 5,860 | 5,920 | 5,840 | 51,300 |
| June 27, 2025 | 5,900 | 5,840 | 5,840 | 5,960 | 5,810 | 25,200 |
| June 26, 2025 | 5,780 | 5,890 | 5,890 | 5,890 | 5,780 | 26,300 |
| June 25, 2025 | 5,730 | 5,780 | 5,780 | 5,810 | 5,640 | 32,000 |
| June 24, 2025 | 5,780 | 5,740 | 5,740 | 5,780 | 5,690 | 26,800 |
| June 23, 2025 | 5,700 | 5,740 | 5,740 | 5,770 | 5,670 | 21,900 |
| June 20, 2025 | 5,780 | 5,700 | 5,700 | 5,780 | 5,690 | 65,300 |
| June 19, 2025 | 5,890 | 5,780 | 5,780 | 5,890 | 5,750 | 26,800 |
| June 18, 2025 | 5,960 | 5,910 | 5,910 | 5,970 | 5,890 | 20,600 |
| June 17, 2025 | 5,970 | 5,970 | 5,970 | 6,040 | 5,920 | 34,100 |
| June 16, 2025 | 5,930 | 5,970 | 5,970 | 6,000 | 5,930 | 21,500 |
| June 13, 2025 | 6,020 | 5,930 | 5,930 | 6,020 | 5,860 | 43,500 |
| June 12, 2025 | 5,980 | 6,000 | 6,000 | 6,040 | 5,960 | 27,200 |
| June 11, 2025 | 6,120 | 6,030 | 6,030 | 6,120 | 6,020 | 33,200 |
| June 10, 2025 | 6,030 | 6,050 | 6,050 | 6,090 | 6,030 | 43,800 |
| June 09, 2025 | 6,100 | 6,010 | 6,010 | 6,120 | 5,990 | 34,400 |
| June 06, 2025 | 6,230 | 6,150 | 6,150 | 6,260 | 6,100 | 27,400 |
| June 05, 2025 | 6,120 | 6,280 | 6,280 | 6,380 | 6,120 | 97,800 |
| June 04, 2025 | 5,960 | 6,080 | 6,080 | 6,160 | 5,950 | 71,400 |
| June 03, 2025 | 5,930 | 5,860 | 5,860 | 5,940 | 5,850 | 36,000 |
| June 02, 2025 | 5,880 | 5,960 | 5,960 | 6,020 | 5,840 | 61,200 |
| May 30, 2025 | 5,780 | 5,790 | 5,790 | 5,860 | 5,780 | 36,400 |
| May 29, 2025 | 5,830 | 5,850 | 5,850 | 5,870 | 5,720 | 47,600 |