9,460.00
-130(-1.36%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 9,590 | 9,460 | 9,460 | 9,620 | 9,420 | 83,400 |
| August 15, 2025 | 9,320 | 9,590 | 9,590 | 9,600 | 9,320 | 153,200 |
| August 14, 2025 | 9,170 | 9,300 | 9,300 | 9,300 | 9,080 | 61,500 |
| August 13, 2025 | 9,280 | 9,200 | 9,200 | 9,390 | 9,130 | 86,100 |
| August 12, 2025 | 9,350 | 9,150 | 9,150 | 9,350 | 9,120 | 80,400 |
| August 08, 2025 | 9,100 | 9,180 | 9,180 | 9,400 | 9,010 | 104,800 |
| August 07, 2025 | 9,060 | 9,100 | 9,100 | 9,190 | 9,030 | 111,800 |
| August 06, 2025 | 9,040 | 9,150 | 9,150 | 9,300 | 8,960 | 131,900 |
| August 05, 2025 | 8,900 | 9,040 | 9,040 | 9,120 | 8,870 | 63,300 |
| August 04, 2025 | 8,820 | 8,880 | 8,880 | 8,890 | 8,690 | 73,200 |
| August 01, 2025 | 8,880 | 8,960 | 8,960 | 8,980 | 8,810 | 40,500 |
| July 31, 2025 | 8,770 | 8,880 | 8,880 | 8,900 | 8,760 | 48,300 |
| July 30, 2025 | 8,780 | 8,790 | 8,790 | 8,890 | 8,760 | 39,900 |
| July 29, 2025 | 8,670 | 8,830 | 8,830 | 8,860 | 8,640 | 47,600 |
| July 28, 2025 | 9,030 | 8,710 | 8,710 | 9,030 | 8,670 | 90,900 |
| July 25, 2025 | 9,100 | 9,140 | 9,140 | 9,200 | 9,050 | 80,600 |
| July 24, 2025 | 9,010 | 9,200 | 9,200 | 9,220 | 9,010 | 67,500 |
| July 23, 2025 | 8,850 | 8,870 | 8,870 | 8,970 | 8,690 | 69,600 |
| July 22, 2025 | 8,790 | 8,710 | 8,710 | 8,830 | 8,600 | 43,800 |
| July 18, 2025 | 8,830 | 8,730 | 8,730 | 8,830 | 8,630 | 44,400 |
| July 17, 2025 | 8,550 | 8,760 | 8,760 | 8,850 | 8,540 | 56,300 |
| July 16, 2025 | 8,570 | 8,550 | 8,550 | 8,610 | 8,510 | 35,400 |
| July 15, 2025 | 8,580 | 8,570 | 8,570 | 8,760 | 8,530 | 61,700 |
| July 14, 2025 | 8,630 | 8,570 | 8,570 | 8,650 | 8,480 | 52,700 |
| July 11, 2025 | 8,600 | 8,670 | 8,670 | 8,900 | 8,600 | 81,400 |
| July 10, 2025 | 8,570 | 8,560 | 8,560 | 8,710 | 8,490 | 91,200 |
| July 09, 2025 | 8,230 | 8,530 | 8,530 | 8,560 | 8,200 | 120,800 |
| July 08, 2025 | 8,210 | 8,240 | 8,240 | 8,280 | 8,170 | 53,900 |
| July 07, 2025 | 8,160 | 8,230 | 8,230 | 8,260 | 8,070 | 51,600 |
| July 04, 2025 | 8,000 | 8,200 | 8,200 | 8,200 | 8,000 | 77,300 |
| July 03, 2025 | 7,970 | 7,980 | 7,980 | 8,010 | 7,880 | 36,700 |
| July 02, 2025 | 7,940 | 7,970 | 7,970 | 8,020 | 7,910 | 58,000 |
| July 01, 2025 | 7,870 | 7,920 | 7,920 | 7,940 | 7,720 | 58,300 |
| June 30, 2025 | 7,940 | 7,920 | 7,920 | 8,010 | 7,880 | 44,900 |
| June 27, 2025 | 7,800 | 7,860 | 7,860 | 7,900 | 7,800 | 43,600 |
| June 26, 2025 | 7,790 | 7,820 | 7,820 | 7,820 | 7,750 | 35,700 |
| June 25, 2025 | 7,740 | 7,760 | 7,760 | 7,760 | 7,610 | 39,500 |
| June 24, 2025 | 7,670 | 7,740 | 7,740 | 7,790 | 7,640 | 78,300 |
| June 23, 2025 | 7,600 | 7,560 | 7,560 | 7,660 | 7,530 | 57,600 |
| June 20, 2025 | 7,700 | 7,600 | 7,600 | 7,700 | 7,550 | 83,200 |
| June 19, 2025 | 7,730 | 7,670 | 7,670 | 7,730 | 7,610 | 39,600 |
| June 18, 2025 | 7,610 | 7,730 | 7,730 | 7,760 | 7,570 | 114,800 |
| June 17, 2025 | 7,710 | 7,640 | 7,640 | 7,720 | 7,640 | 49,700 |
| June 16, 2025 | 7,730 | 7,700 | 7,700 | 7,810 | 7,660 | 45,000 |
| June 13, 2025 | 7,780 | 7,700 | 7,700 | 7,780 | 7,630 | 53,100 |
| June 12, 2025 | 7,800 | 7,770 | 7,770 | 7,910 | 7,760 | 42,200 |
| June 11, 2025 | 7,880 | 7,790 | 7,790 | 7,900 | 7,760 | 43,700 |
| June 10, 2025 | 8,020 | 7,860 | 7,860 | 8,040 | 7,850 | 57,100 |
| June 09, 2025 | 8,060 | 8,010 | 8,010 | 8,120 | 7,990 | 41,100 |
| June 06, 2025 | 8,060 | 8,000 | 8,000 | 8,110 | 7,950 | 58,800 |
| June 05, 2025 | 8,130 | 8,060 | 8,060 | 8,230 | 8,000 | 62,200 |
| June 04, 2025 | 8,140 | 8,280 | 8,280 | 8,360 | 8,140 | 61,600 |
| June 03, 2025 | 8,300 | 8,170 | 8,170 | 8,360 | 8,170 | 63,500 |
| June 02, 2025 | 8,000 | 8,250 | 8,250 | 8,250 | 8,000 | 63,900 |
| May 30, 2025 | 7,970 | 8,060 | 8,060 | 8,130 | 7,950 | 56,000 |
| May 29, 2025 | 7,860 | 8,000 | 8,000 | 8,060 | 7,860 | 62,100 |
| May 28, 2025 | 8,000 | 7,860 | 7,860 | 8,000 | 7,860 | 40,700 |
| May 27, 2025 | 7,820 | 7,910 | 7,910 | 7,910 | 7,740 | 36,000 |
| May 26, 2025 | 7,880 | 7,840 | 7,840 | 7,940 | 7,820 | 34,300 |
| May 23, 2025 | 7,740 | 7,890 | 7,890 | 7,950 | 7,740 | 66,600 |