6,900.00
-60(-0.86%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,890 | 6,900 | 6,900 | 6,940 | 6,810 | 150,900 |
| August 15, 2025 | 6,760 | 6,960 | 6,960 | 6,960 | 6,760 | 215,100 |
| August 14, 2025 | 6,400 | 6,690 | 6,690 | 6,690 | 6,360 | 177,100 |
| August 13, 2025 | 6,450 | 6,430 | 6,430 | 6,560 | 6,400 | 128,900 |
| August 12, 2025 | 6,470 | 6,400 | 6,400 | 6,480 | 6,360 | 150,500 |
| August 08, 2025 | 6,360 | 6,400 | 6,400 | 6,480 | 6,330 | 145,300 |
| August 07, 2025 | 6,320 | 6,350 | 6,350 | 6,400 | 6,320 | 127,800 |
| August 06, 2025 | 6,470 | 6,340 | 6,340 | 6,490 | 6,300 | 139,100 |
| August 05, 2025 | 6,480 | 6,430 | 6,430 | 6,570 | 6,400 | 102,800 |
| August 04, 2025 | 6,350 | 6,430 | 6,430 | 6,430 | 6,280 | 181,600 |
| August 01, 2025 | 6,570 | 6,610 | 6,610 | 6,630 | 6,470 | 108,300 |
| July 31, 2025 | 6,320 | 6,570 | 6,570 | 6,600 | 6,310 | 240,100 |
| July 30, 2025 | 6,740 | 6,700 | 6,700 | 6,790 | 6,650 | 126,500 |
| July 29, 2025 | 6,510 | 6,720 | 6,720 | 6,760 | 6,480 | 171,600 |
| July 28, 2025 | 6,830 | 6,510 | 6,510 | 6,830 | 6,490 | 163,500 |
| July 25, 2025 | 6,860 | 6,850 | 6,850 | 6,930 | 6,810 | 91,600 |
| July 24, 2025 | 6,820 | 6,820 | 6,820 | 6,920 | 6,760 | 141,200 |
| July 23, 2025 | 6,750 | 6,720 | 6,720 | 6,820 | 6,620 | 177,400 |
| July 22, 2025 | 6,740 | 6,650 | 6,650 | 6,790 | 6,600 | 98,100 |
| July 18, 2025 | 6,730 | 6,740 | 6,740 | 6,800 | 6,680 | 73,200 |
| July 17, 2025 | 6,570 | 6,670 | 6,670 | 6,740 | 6,560 | 100,700 |
| July 16, 2025 | 6,570 | 6,580 | 6,580 | 6,610 | 6,490 | 111,300 |
| July 15, 2025 | 6,640 | 6,590 | 6,590 | 6,770 | 6,570 | 152,300 |
| July 14, 2025 | 6,700 | 6,650 | 6,650 | 6,700 | 6,530 | 143,900 |
| July 11, 2025 | 6,720 | 6,760 | 6,760 | 6,830 | 6,690 | 142,700 |
| July 10, 2025 | 6,720 | 6,670 | 6,670 | 6,760 | 6,630 | 111,400 |
| July 09, 2025 | 6,540 | 6,710 | 6,710 | 6,800 | 6,480 | 169,100 |
| July 08, 2025 | 6,510 | 6,540 | 6,540 | 6,590 | 6,480 | 118,100 |
| July 07, 2025 | 6,610 | 6,570 | 6,570 | 6,660 | 6,540 | 121,500 |
| July 04, 2025 | 6,450 | 6,550 | 6,550 | 6,550 | 6,420 | 107,100 |
| July 03, 2025 | 6,340 | 6,380 | 6,380 | 6,390 | 6,290 | 88,300 |
| July 02, 2025 | 6,240 | 6,350 | 6,350 | 6,390 | 6,200 | 171,100 |
| July 01, 2025 | 6,010 | 6,250 | 6,250 | 6,340 | 5,900 | 299,100 |
| June 30, 2025 | 6,190 | 6,080 | 6,080 | 6,220 | 6,050 | 144,500 |
| June 27, 2025 | 6,080 | 6,120 | 6,120 | 6,170 | 6,060 | 91,000 |
| June 26, 2025 | 6,070 | 6,090 | 6,090 | 6,130 | 6,050 | 75,600 |
| June 25, 2025 | 6,060 | 6,080 | 6,080 | 6,080 | 5,980 | 70,700 |
| June 24, 2025 | 6,150 | 6,050 | 6,050 | 6,170 | 6,050 | 73,600 |
| June 23, 2025 | 6,010 | 6,090 | 6,090 | 6,190 | 5,990 | 79,300 |
| June 20, 2025 | 6,010 | 6,030 | 6,030 | 6,110 | 5,950 | 141,900 |
| June 19, 2025 | 6,000 | 6,070 | 6,070 | 6,070 | 5,940 | 104,900 |
| June 18, 2025 | 5,830 | 5,990 | 5,990 | 6,080 | 5,790 | 171,600 |
| June 17, 2025 | 5,830 | 5,830 | 5,830 | 5,850 | 5,800 | 45,500 |
| June 16, 2025 | 5,830 | 5,820 | 5,820 | 5,870 | 5,800 | 58,600 |
| June 13, 2025 | 5,790 | 5,790 | 5,790 | 5,800 | 5,700 | 119,500 |
| June 12, 2025 | 5,670 | 5,750 | 5,750 | 5,760 | 5,670 | 61,900 |
| June 11, 2025 | 5,750 | 5,670 | 5,670 | 5,760 | 5,660 | 77,000 |
| June 10, 2025 | 5,820 | 5,750 | 5,750 | 5,880 | 5,730 | 76,300 |
| June 09, 2025 | 5,760 | 5,820 | 5,820 | 5,830 | 5,750 | 95,000 |
| June 06, 2025 | 5,720 | 5,730 | 5,730 | 5,770 | 5,670 | 72,300 |
| June 05, 2025 | 5,690 | 5,730 | 5,730 | 5,770 | 5,610 | 115,600 |
| June 04, 2025 | 5,760 | 5,750 | 5,750 | 5,820 | 5,710 | 78,300 |
| June 03, 2025 | 5,710 | 5,660 | 5,660 | 5,750 | 5,660 | 95,300 |
| June 02, 2025 | 5,580 | 5,650 | 5,650 | 5,650 | 5,550 | 96,000 |
| May 30, 2025 | 5,520 | 5,640 | 5,640 | 5,680 | 5,510 | 107,600 |
| May 29, 2025 | 5,400 | 5,600 | 5,600 | 5,670 | 5,400 | 127,700 |
| May 28, 2025 | 5,490 | 5,370 | 5,370 | 5,520 | 5,370 | 89,400 |
| May 27, 2025 | 5,350 | 5,450 | 5,450 | 5,460 | 5,340 | 66,800 |
| May 26, 2025 | 5,340 | 5,380 | 5,380 | 5,420 | 5,320 | 66,800 |
| May 23, 2025 | 5,330 | 5,340 | 5,340 | 5,450 | 5,330 | 88,200 |