8,100.00
-120(-1.46%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 8,280 | 8,100 | 8,100 | 8,280 | 8,080 | 154,700 |
| August 15, 2025 | 8,190 | 8,220 | 8,220 | 8,280 | 8,120 | 104,200 |
| August 14, 2025 | 8,260 | 8,180 | 8,180 | 8,260 | 8,100 | 140,800 |
| August 13, 2025 | 8,090 | 8,260 | 8,260 | 8,280 | 8,070 | 193,000 |
| August 12, 2025 | 8,120 | 8,140 | 8,140 | 8,240 | 8,100 | 179,200 |
| August 08, 2025 | 8,050 | 8,070 | 8,070 | 8,240 | 7,990 | 190,400 |
| August 07, 2025 | 8,120 | 8,090 | 8,090 | 8,230 | 7,950 | 340,400 |
| August 06, 2025 | 7,970 | 7,970 | 7,970 | 7,970 | 7,700 | 613,400 |
| August 05, 2025 | 6,990 | 6,970 | 6,970 | 6,990 | 6,880 | 122,100 |
| August 04, 2025 | 6,840 | 6,890 | 6,890 | 6,950 | 6,830 | 125,400 |
| August 01, 2025 | 7,090 | 7,060 | 7,060 | 7,090 | 6,840 | 238,600 |
| July 31, 2025 | 7,140 | 7,230 | 7,230 | 7,290 | 7,140 | 109,300 |
| July 30, 2025 | 7,040 | 7,050 | 7,050 | 7,060 | 6,930 | 61,600 |
| July 29, 2025 | 6,930 | 6,990 | 6,990 | 7,000 | 6,910 | 48,700 |
| July 28, 2025 | 7,000 | 7,000 | 7,000 | 7,040 | 6,950 | 55,200 |
| July 25, 2025 | 7,010 | 6,990 | 6,990 | 7,110 | 6,960 | 77,300 |
| July 24, 2025 | 6,940 | 7,010 | 7,010 | 7,040 | 6,870 | 89,700 |
| July 23, 2025 | 6,900 | 6,860 | 6,860 | 6,950 | 6,830 | 107,700 |
| July 22, 2025 | 6,810 | 6,800 | 6,800 | 6,940 | 6,780 | 58,000 |
| July 18, 2025 | 6,740 | 6,790 | 6,790 | 6,810 | 6,660 | 87,300 |
| July 17, 2025 | 6,770 | 6,790 | 6,790 | 6,830 | 6,680 | 84,900 |
| July 16, 2025 | 6,770 | 6,770 | 6,770 | 6,890 | 6,700 | 88,200 |
| July 15, 2025 | 6,630 | 6,760 | 6,760 | 6,770 | 6,590 | 94,800 |
| July 14, 2025 | 6,780 | 6,640 | 6,640 | 6,780 | 6,630 | 114,900 |
| July 11, 2025 | 6,930 | 6,820 | 6,820 | 6,950 | 6,810 | 96,300 |
| July 10, 2025 | 6,800 | 6,730 | 6,730 | 6,820 | 6,720 | 86,700 |
| July 09, 2025 | 6,760 | 6,800 | 6,800 | 6,830 | 6,720 | 96,000 |
| July 08, 2025 | 6,640 | 6,730 | 6,730 | 6,780 | 6,570 | 118,100 |
| July 07, 2025 | 6,580 | 6,610 | 6,610 | 6,610 | 6,520 | 80,800 |
| July 04, 2025 | 6,600 | 6,610 | 6,610 | 6,630 | 6,490 | 136,800 |
| July 03, 2025 | 6,500 | 6,440 | 6,440 | 6,590 | 6,430 | 122,100 |
| July 02, 2025 | 6,270 | 6,400 | 6,400 | 6,540 | 6,260 | 110,100 |
| July 01, 2025 | 6,380 | 6,350 | 6,350 | 6,480 | 6,320 | 84,900 |
| June 30, 2025 | 6,470 | 6,390 | 6,390 | 6,510 | 6,390 | 103,600 |
| June 27, 2025 | 6,450 | 6,380 | 6,380 | 6,460 | 6,370 | 95,800 |
| June 26, 2025 | 6,280 | 6,360 | 6,360 | 6,420 | 6,280 | 61,100 |
| June 25, 2025 | 6,250 | 6,310 | 6,310 | 6,310 | 6,160 | 67,600 |
| June 24, 2025 | 6,240 | 6,220 | 6,220 | 6,240 | 6,180 | 37,700 |
| June 23, 2025 | 6,160 | 6,170 | 6,170 | 6,180 | 6,070 | 49,000 |
| June 20, 2025 | 6,150 | 6,220 | 6,220 | 6,250 | 6,110 | 124,900 |
| June 19, 2025 | 6,240 | 6,160 | 6,160 | 6,270 | 6,130 | 81,800 |
| June 18, 2025 | 6,300 | 6,300 | 6,300 | 6,350 | 6,270 | 84,600 |
| June 17, 2025 | 6,260 | 6,400 | 6,400 | 6,400 | 6,230 | 115,500 |
| June 16, 2025 | 6,210 | 6,190 | 6,190 | 6,270 | 6,150 | 86,800 |
| June 13, 2025 | 6,360 | 6,160 | 6,160 | 6,440 | 6,160 | 154,500 |
| June 12, 2025 | 6,420 | 6,390 | 6,390 | 6,500 | 6,330 | 71,700 |
| June 11, 2025 | 6,350 | 6,400 | 6,400 | 6,490 | 6,350 | 123,200 |
| June 10, 2025 | 6,370 | 6,270 | 6,270 | 6,400 | 6,270 | 82,300 |
| June 09, 2025 | 6,250 | 6,280 | 6,280 | 6,290 | 6,140 | 86,600 |
| June 06, 2025 | 6,070 | 6,170 | 6,170 | 6,270 | 6,070 | 116,000 |
| June 05, 2025 | 6,010 | 6,070 | 6,070 | 6,130 | 6,000 | 78,200 |
| June 04, 2025 | 6,030 | 6,030 | 6,030 | 6,100 | 5,990 | 112,000 |
| June 03, 2025 | 6,020 | 5,980 | 5,980 | 6,030 | 5,930 | 128,500 |
| June 02, 2025 | 6,050 | 6,010 | 6,010 | 6,070 | 6,010 | 69,700 |
| May 30, 2025 | 6,070 | 6,110 | 6,110 | 6,120 | 6,020 | 141,000 |
| May 29, 2025 | 6,190 | 6,210 | 6,210 | 6,240 | 6,170 | 61,900 |
| May 28, 2025 | 6,150 | 6,160 | 6,160 | 6,260 | 6,080 | 112,200 |
| May 27, 2025 | 6,060 | 6,090 | 6,090 | 6,090 | 6,010 | 56,900 |
| May 26, 2025 | 6,050 | 6,090 | 6,090 | 6,120 | 6,050 | 44,600 |
| May 23, 2025 | 6,130 | 6,070 | 6,070 | 6,150 | 6,050 | 43,700 |