7,390.00
-20(-0.27%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7,390 | 7,390 | 7,390 | 7,440 | 7,310 | 41,200 |
| August 15, 2025 | 7,660 | 7,410 | 7,410 | 7,810 | 7,400 | 30,100 |
| August 14, 2025 | 7,470 | 7,660 | 7,660 | 7,760 | 7,340 | 35,800 |
| August 13, 2025 | 7,400 | 7,500 | 7,500 | 7,630 | 7,310 | 39,600 |
| August 12, 2025 | 7,640 | 7,480 | 7,480 | 7,730 | 7,200 | 73,800 |
| August 08, 2025 | 7,530 | 7,550 | 7,550 | 7,620 | 7,450 | 29,500 |
| August 07, 2025 | 7,340 | 7,550 | 7,550 | 7,640 | 7,330 | 36,400 |
| August 06, 2025 | 7,180 | 7,340 | 7,340 | 7,360 | 7,170 | 12,000 |
| August 05, 2025 | 7,170 | 7,180 | 7,180 | 7,250 | 7,160 | 14,100 |
| August 04, 2025 | 7,080 | 7,170 | 7,170 | 7,230 | 7,080 | 11,100 |
| August 01, 2025 | 7,270 | 7,170 | 7,170 | 7,280 | 7,160 | 15,000 |
| July 31, 2025 | 7,170 | 7,210 | 7,210 | 7,260 | 7,120 | 18,900 |
| July 30, 2025 | 6,960 | 7,100 | 7,100 | 7,230 | 6,960 | 33,700 |
| July 29, 2025 | 6,920 | 6,920 | 6,920 | 6,970 | 6,880 | 24,900 |
| July 28, 2025 | 7,190 | 7,020 | 7,020 | 7,200 | 6,990 | 23,700 |
| July 25, 2025 | 7,020 | 7,150 | 7,150 | 7,210 | 6,960 | 19,400 |
| July 24, 2025 | 6,980 | 7,000 | 7,000 | 7,030 | 6,950 | 12,700 |
| July 23, 2025 | 6,960 | 6,980 | 6,980 | 7,040 | 6,880 | 41,400 |
| July 22, 2025 | 7,020 | 6,960 | 6,960 | 7,110 | 6,930 | 33,500 |
| July 18, 2025 | 6,900 | 7,050 | 7,050 | 7,110 | 6,900 | 23,500 |
| July 17, 2025 | 6,830 | 6,940 | 6,940 | 6,960 | 6,830 | 23,300 |
| July 16, 2025 | 6,840 | 6,890 | 6,890 | 6,990 | 6,840 | 14,600 |
| July 15, 2025 | 6,900 | 6,870 | 6,870 | 6,930 | 6,700 | 33,200 |
| July 14, 2025 | 7,000 | 6,940 | 6,940 | 7,050 | 6,930 | 35,300 |
| July 11, 2025 | 6,860 | 6,940 | 6,940 | 7,190 | 6,860 | 64,200 |
| July 10, 2025 | 6,820 | 6,810 | 6,810 | 6,910 | 6,750 | 40,600 |
| July 09, 2025 | 6,710 | 6,820 | 6,820 | 7,020 | 6,710 | 48,700 |
| July 08, 2025 | 6,810 | 6,740 | 6,740 | 6,880 | 6,720 | 27,700 |
| July 07, 2025 | 6,790 | 6,750 | 6,750 | 6,790 | 6,660 | 23,000 |
| July 04, 2025 | 6,740 | 6,790 | 6,790 | 6,830 | 6,730 | 16,400 |
| July 03, 2025 | 6,820 | 6,740 | 6,740 | 6,850 | 6,690 | 44,200 |
| July 02, 2025 | 7,040 | 6,870 | 6,870 | 7,040 | 6,860 | 49,500 |
| July 01, 2025 | 7,030 | 7,050 | 7,050 | 7,090 | 7,010 | 25,400 |
| June 30, 2025 | 7,090 | 7,020 | 7,020 | 7,150 | 7,020 | 37,700 |
| June 27, 2025 | 7,040 | 7,090 | 7,090 | 7,160 | 6,990 | 35,300 |
| June 26, 2025 | 7,080 | 6,980 | 6,980 | 7,100 | 6,910 | 27,100 |
| June 25, 2025 | 7,180 | 7,070 | 7,070 | 7,240 | 7,020 | 41,700 |
| June 24, 2025 | 7,260 | 7,270 | 7,270 | 7,290 | 7,100 | 42,300 |
| June 23, 2025 | 7,020 | 7,160 | 7,160 | 7,200 | 7,010 | 44,700 |
| June 20, 2025 | 7,100 | 7,020 | 7,020 | 7,130 | 6,960 | 98,500 |
| June 19, 2025 | 7,010 | 7,110 | 7,110 | 7,130 | 7,000 | 35,300 |
| June 18, 2025 | 6,740 | 7,040 | 7,040 | 7,070 | 6,740 | 77,600 |
| June 17, 2025 | 6,680 | 6,740 | 6,740 | 6,780 | 6,680 | 22,300 |
| June 16, 2025 | 6,770 | 6,710 | 6,710 | 6,830 | 6,690 | 25,800 |
| June 13, 2025 | 6,570 | 6,680 | 6,680 | 6,710 | 6,570 | 41,700 |
| June 12, 2025 | 6,510 | 6,580 | 6,580 | 6,620 | 6,410 | 36,900 |
| June 11, 2025 | 6,420 | 6,510 | 6,510 | 6,560 | 6,420 | 33,000 |
| June 10, 2025 | 6,460 | 6,440 | 6,440 | 6,510 | 6,390 | 40,300 |
| June 09, 2025 | 6,630 | 6,500 | 6,500 | 6,660 | 6,470 | 26,800 |
| June 06, 2025 | 6,600 | 6,640 | 6,640 | 6,670 | 6,560 | 30,400 |
| June 05, 2025 | 6,430 | 6,600 | 6,600 | 6,690 | 6,430 | 46,700 |
| June 04, 2025 | 6,490 | 6,510 | 6,510 | 6,550 | 6,450 | 25,200 |
| June 03, 2025 | 6,440 | 6,520 | 6,520 | 6,550 | 6,380 | 46,600 |
| June 02, 2025 | 6,310 | 6,440 | 6,440 | 6,500 | 6,260 | 40,300 |
| May 30, 2025 | 6,320 | 6,350 | 6,350 | 6,420 | 6,320 | 24,900 |
| May 29, 2025 | 6,310 | 6,390 | 6,390 | 6,420 | 6,300 | 20,000 |
| May 28, 2025 | 6,280 | 6,310 | 6,310 | 6,350 | 6,270 | 18,900 |
| May 27, 2025 | 6,300 | 6,280 | 6,280 | 6,330 | 6,260 | 11,400 |
| May 26, 2025 | 6,380 | 6,360 | 6,360 | 6,420 | 6,330 | 13,900 |
| May 23, 2025 | 6,380 | 6,380 | 6,380 | 6,480 | 6,320 | 25,000 |