6,380.00
-30(-0.47%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 6,430 | 6,410 | 6,410 | 6,480 | 6,370 | 55,700 |
| August 18, 2025 | 6,440 | 6,350 | 6,350 | 6,490 | 6,340 | 83,900 |
| August 15, 2025 | 6,400 | 6,490 | 6,490 | 6,530 | 6,400 | 43,400 |
| August 14, 2025 | 6,390 | 6,400 | 6,400 | 6,510 | 6,360 | 53,900 |
| August 13, 2025 | 6,430 | 6,420 | 6,420 | 6,580 | 6,390 | 68,900 |
| August 12, 2025 | 6,600 | 6,430 | 6,430 | 6,600 | 6,310 | 142,400 |
| August 08, 2025 | 6,450 | 6,410 | 6,410 | 6,470 | 6,230 | 109,200 |
| August 07, 2025 | 6,290 | 6,350 | 6,350 | 6,400 | 6,250 | 61,700 |
| August 06, 2025 | 6,150 | 6,250 | 6,250 | 6,250 | 6,070 | 67,200 |
| August 05, 2025 | 6,050 | 6,150 | 6,150 | 6,190 | 5,990 | 57,000 |
| August 04, 2025 | 5,900 | 6,030 | 6,030 | 6,060 | 5,850 | 60,900 |
| August 01, 2025 | 5,850 | 5,950 | 5,950 | 6,030 | 5,850 | 59,900 |
| July 31, 2025 | 5,810 | 5,850 | 5,850 | 5,950 | 5,750 | 61,000 |
| July 30, 2025 | 5,830 | 5,820 | 5,820 | 5,920 | 5,800 | 59,300 |
| July 29, 2025 | 5,930 | 5,840 | 5,840 | 5,970 | 5,830 | 90,100 |
| July 28, 2025 | 6,310 | 6,030 | 6,030 | 6,310 | 6,030 | 114,200 |
| July 25, 2025 | 5,800 | 6,650 | 6,650 | 6,700 | 5,800 | 417,400 |
| July 24, 2025 | 5,630 | 5,800 | 5,800 | 5,850 | 5,630 | 66,200 |
| July 23, 2025 | 5,460 | 5,600 | 5,600 | 5,630 | 5,430 | 84,900 |
| July 22, 2025 | 5,270 | 5,440 | 5,440 | 5,450 | 5,270 | 58,400 |
| July 18, 2025 | 5,170 | 5,270 | 5,270 | 5,370 | 5,110 | 114,200 |
| July 17, 2025 | 5,120 | 5,120 | 5,120 | 5,130 | 5,070 | 31,500 |
| July 16, 2025 | 5,120 | 5,100 | 5,100 | 5,140 | 5,070 | 39,200 |
| July 15, 2025 | 5,070 | 5,090 | 5,090 | 5,150 | 5,070 | 46,000 |
| July 14, 2025 | 5,110 | 5,070 | 5,070 | 5,140 | 5,070 | 35,800 |
| July 11, 2025 | 5,130 | 5,100 | 5,100 | 5,150 | 5,080 | 39,700 |
| July 10, 2025 | 5,070 | 5,060 | 5,060 | 5,090 | 5,050 | 58,200 |
| July 09, 2025 | 5,130 | 5,070 | 5,070 | 5,150 | 5,070 | 37,200 |
| July 08, 2025 | 5,120 | 5,100 | 5,100 | 5,130 | 5,030 | 56,200 |
| July 07, 2025 | 5,280 | 5,160 | 5,160 | 5,280 | 5,150 | 47,600 |
| July 04, 2025 | 5,120 | 5,260 | 5,260 | 5,360 | 5,050 | 96,900 |
| July 03, 2025 | 5,040 | 5,090 | 5,090 | 5,110 | 5,020 | 51,400 |
| July 02, 2025 | 5,020 | 5,040 | 5,040 | 5,070 | 5,010 | 46,000 |
| July 01, 2025 | 5,040 | 5,020 | 5,020 | 5,050 | 4,995 | 39,000 |
| June 30, 2025 | 5,030 | 5,050 | 5,050 | 5,070 | 5,000 | 70,900 |
| June 27, 2025 | 4,975 | 5,050 | 5,050 | 5,050 | 4,975 | 108,900 |
| June 26, 2025 | 4,915 | 4,975 | 4,975 | 4,995 | 4,915 | 134,700 |
| June 25, 2025 | 4,950 | 4,915 | 4,915 | 4,965 | 4,910 | 126,800 |
| June 24, 2025 | 4,995 | 4,955 | 4,955 | 5,010 | 4,955 | 108,300 |
| June 23, 2025 | 4,985 | 4,980 | 4,980 | 5,030 | 4,965 | 99,000 |
| June 20, 2025 | 4,980 | 4,985 | 4,985 | 5,020 | 4,950 | 200,600 |
| June 19, 2025 | 4,960 | 4,995 | 4,995 | 5,070 | 4,930 | 616,300 |
| June 18, 2025 | 4,590 | 4,630 | 4,630 | 4,650 | 4,580 | 52,100 |
| June 17, 2025 | 4,600 | 4,620 | 4,620 | 4,645 | 4,565 | 51,100 |
| June 16, 2025 | 4,630 | 4,605 | 4,605 | 4,665 | 4,595 | 50,800 |
| June 13, 2025 | 4,595 | 4,615 | 4,615 | 4,635 | 4,520 | 85,600 |
| June 12, 2025 | 4,605 | 4,625 | 4,625 | 4,660 | 4,575 | 70,200 |
| June 11, 2025 | 4,495 | 4,605 | 4,605 | 4,670 | 4,485 | 97,600 |
| June 10, 2025 | 4,505 | 4,480 | 4,480 | 4,555 | 4,475 | 116,300 |
| June 09, 2025 | 4,560 | 4,560 | 4,560 | 4,605 | 4,525 | 67,700 |
| June 06, 2025 | 4,580 | 4,580 | 4,580 | 4,645 | 4,550 | 134,700 |
| June 05, 2025 | 4,670 | 4,620 | 4,620 | 4,710 | 4,615 | 100,900 |
| June 04, 2025 | 4,725 | 4,755 | 4,755 | 4,845 | 4,675 | 101,500 |
| June 03, 2025 | 4,755 | 4,730 | 4,730 | 4,760 | 4,690 | 102,100 |
| June 02, 2025 | 4,875 | 4,815 | 4,815 | 4,900 | 4,770 | 93,000 |
| May 30, 2025 | 4,880 | 4,885 | 4,885 | 4,930 | 4,830 | 90,800 |
| May 29, 2025 | 4,900 | 4,890 | 4,890 | 4,935 | 4,855 | 68,100 |
| May 28, 2025 | 4,980 | 4,870 | 4,870 | 4,985 | 4,845 | 92,000 |
| May 27, 2025 | 4,875 | 4,925 | 4,925 | 4,970 | 4,875 | 68,800 |
| May 26, 2025 | 4,900 | 4,870 | 4,870 | 4,900 | 4,840 | 41,300 |