7,870.00
-110(-1.38%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,980 | 7,870 | 7,870 | 8,010 | 7,810 | 141,300 |
| August 15, 2025 | 7,950 | 7,980 | 7,980 | 8,070 | 7,920 | 139,100 |
| August 14, 2025 | 8,140 | 7,950 | 7,950 | 8,190 | 7,910 | 168,100 |
| August 13, 2025 | 8,100 | 8,260 | 8,260 | 8,360 | 8,050 | 307,400 |
| August 12, 2025 | 8,070 | 8,040 | 8,040 | 8,090 | 7,870 | 224,400 |
| August 08, 2025 | 8,080 | 8,030 | 8,030 | 8,180 | 7,970 | 273,300 |
| August 07, 2025 | 8,520 | 8,080 | 8,080 | 8,720 | 8,040 | 942,700 |
| August 06, 2025 | 7,370 | 7,470 | 7,470 | 7,500 | 7,260 | 181,800 |
| August 05, 2025 | 7,470 | 7,370 | 7,370 | 7,490 | 7,330 | 168,000 |
| August 04, 2025 | 7,160 | 7,370 | 7,370 | 7,380 | 7,160 | 130,600 |
| August 01, 2025 | 7,560 | 7,510 | 7,510 | 7,580 | 7,400 | 103,800 |
| July 31, 2025 | 7,390 | 7,510 | 7,510 | 7,540 | 7,350 | 174,100 |
| July 30, 2025 | 7,250 | 7,320 | 7,320 | 7,320 | 7,170 | 100,700 |
| July 29, 2025 | 7,330 | 7,320 | 7,320 | 7,410 | 7,240 | 103,500 |
| July 28, 2025 | 7,430 | 7,380 | 7,380 | 7,450 | 7,270 | 162,400 |
| July 25, 2025 | 7,230 | 7,160 | 7,160 | 7,250 | 7,120 | 93,700 |
| July 24, 2025 | 7,200 | 7,160 | 7,160 | 7,280 | 7,150 | 161,700 |
| July 23, 2025 | 7,000 | 7,070 | 7,070 | 7,110 | 6,900 | 199,900 |
| July 22, 2025 | 6,900 | 6,820 | 6,820 | 7,000 | 6,790 | 83,600 |
| July 18, 2025 | 6,950 | 6,900 | 6,900 | 7,000 | 6,870 | 77,000 |
| July 17, 2025 | 6,850 | 6,850 | 6,850 | 6,910 | 6,790 | 111,300 |
| July 16, 2025 | 6,880 | 6,860 | 6,860 | 6,980 | 6,850 | 101,200 |
| July 15, 2025 | 6,730 | 6,870 | 6,870 | 6,890 | 6,690 | 95,700 |
| July 14, 2025 | 6,690 | 6,670 | 6,670 | 6,780 | 6,660 | 79,800 |
| July 11, 2025 | 6,800 | 6,700 | 6,700 | 6,880 | 6,670 | 128,600 |
| July 10, 2025 | 6,810 | 6,780 | 6,780 | 6,860 | 6,740 | 219,300 |
| July 09, 2025 | 7,130 | 6,840 | 6,840 | 7,180 | 6,840 | 194,600 |
| July 08, 2025 | 6,820 | 7,030 | 7,030 | 7,060 | 6,790 | 161,900 |
| July 07, 2025 | 6,870 | 6,820 | 6,820 | 6,880 | 6,810 | 134,400 |
| July 04, 2025 | 6,900 | 6,910 | 6,910 | 7,030 | 6,840 | 141,600 |
| July 03, 2025 | 6,870 | 6,920 | 6,920 | 7,070 | 6,850 | 463,500 |
| July 02, 2025 | 6,560 | 6,460 | 6,460 | 6,720 | 6,440 | 245,500 |
| July 01, 2025 | 6,750 | 6,760 | 6,760 | 6,800 | 6,650 | 145,900 |
| June 30, 2025 | 6,830 | 6,800 | 6,800 | 6,930 | 6,750 | 213,700 |
| June 27, 2025 | 6,670 | 6,700 | 6,700 | 6,780 | 6,550 | 192,200 |
| June 26, 2025 | 6,650 | 6,570 | 6,570 | 6,720 | 6,520 | 108,300 |
| June 25, 2025 | 6,470 | 6,590 | 6,590 | 6,630 | 6,470 | 115,100 |
| June 24, 2025 | 6,640 | 6,490 | 6,490 | 6,730 | 6,430 | 151,200 |
| June 23, 2025 | 6,460 | 6,470 | 6,470 | 6,540 | 6,340 | 183,200 |
| June 20, 2025 | 6,690 | 6,660 | 6,660 | 6,860 | 6,600 | 228,800 |
| June 19, 2025 | 6,740 | 6,760 | 6,760 | 6,870 | 6,680 | 178,300 |
| June 18, 2025 | 6,550 | 6,770 | 6,770 | 6,820 | 6,520 | 294,700 |
| June 17, 2025 | 6,410 | 6,520 | 6,520 | 6,630 | 6,370 | 293,500 |
| June 16, 2025 | 6,240 | 6,310 | 6,310 | 6,320 | 6,180 | 124,200 |
| June 13, 2025 | 6,210 | 6,240 | 6,240 | 6,440 | 6,160 | 241,200 |
| June 12, 2025 | 6,270 | 6,220 | 6,220 | 6,320 | 6,190 | 167,200 |
| June 11, 2025 | 6,010 | 6,260 | 6,260 | 6,310 | 6,000 | 227,400 |
| June 10, 2025 | 5,860 | 5,940 | 5,940 | 6,070 | 5,850 | 196,600 |
| June 09, 2025 | 5,800 | 5,810 | 5,810 | 5,880 | 5,750 | 112,100 |
| June 06, 2025 | 5,810 | 5,750 | 5,750 | 5,870 | 5,750 | 92,900 |
| June 05, 2025 | 5,700 | 5,830 | 5,830 | 5,970 | 5,690 | 212,600 |
| June 04, 2025 | 5,620 | 5,610 | 5,610 | 5,780 | 5,610 | 154,700 |
| June 03, 2025 | 5,500 | 5,550 | 5,550 | 5,650 | 5,450 | 127,200 |
| June 02, 2025 | 5,670 | 5,560 | 5,560 | 5,700 | 5,560 | 133,300 |
| May 30, 2025 | 5,810 | 5,800 | 5,800 | 5,910 | 5,770 | 140,900 |
| May 29, 2025 | 5,810 | 5,930 | 5,930 | 6,010 | 5,790 | 218,700 |
| May 28, 2025 | 5,900 | 5,710 | 5,710 | 5,960 | 5,710 | 176,800 |
| May 27, 2025 | 5,720 | 5,700 | 5,700 | 5,730 | 5,620 | 131,000 |
| May 26, 2025 | 5,670 | 5,710 | 5,710 | 5,760 | 5,600 | 164,800 |
| May 23, 2025 | 5,830 | 5,740 | 5,740 | 5,890 | 5,720 | 180,300 |