6,150.00
+270(+4.59%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,880 | 6,150 | 6,150 | 6,180 | 5,880 | 11,300 |
| August 15, 2025 | 5,780 | 5,880 | 5,880 | 6,100 | 5,780 | 10,500 |
| August 14, 2025 | 5,920 | 5,780 | 5,780 | 5,920 | 5,750 | 10,100 |
| August 13, 2025 | 6,130 | 5,940 | 5,940 | 6,130 | 5,930 | 14,500 |
| August 12, 2025 | 5,580 | 6,130 | 6,130 | 6,130 | 5,450 | 65,000 |
| August 08, 2025 | 4,805 | 5,440 | 5,440 | 5,440 | 4,600 | 11,300 |
| August 07, 2025 | 4,645 | 4,735 | 4,735 | 4,790 | 4,610 | 9,900 |
| August 06, 2025 | 4,445 | 4,590 | 4,590 | 4,590 | 4,445 | 3,400 |
| August 05, 2025 | 4,485 | 4,395 | 4,395 | 4,495 | 4,395 | 1,700 |
| August 04, 2025 | 4,480 | 4,450 | 4,450 | 4,490 | 4,450 | 2,300 |
| August 01, 2025 | 4,595 | 4,485 | 4,485 | 4,595 | 4,470 | 2,100 |
| July 31, 2025 | 4,610 | 4,595 | 4,595 | 4,630 | 4,510 | 3,800 |
| July 30, 2025 | 4,510 | 4,580 | 4,580 | 4,580 | 4,450 | 3,200 |
| July 29, 2025 | 4,625 | 4,510 | 4,510 | 4,625 | 4,470 | 3,300 |
| July 28, 2025 | 4,540 | 4,625 | 4,625 | 4,625 | 4,520 | 5,100 |
| July 25, 2025 | 4,480 | 4,500 | 4,500 | 4,500 | 4,480 | 3,200 |
| July 24, 2025 | 4,420 | 4,480 | 4,480 | 4,490 | 4,420 | 3,000 |
| July 23, 2025 | 4,340 | 4,440 | 4,440 | 4,445 | 4,330 | 4,300 |
| July 22, 2025 | 4,290 | 4,320 | 4,320 | 4,320 | 4,290 | 400 |
| July 18, 2025 | 4,325 | 4,325 | 4,325 | 4,325 | 4,275 | 1,900 |
| July 17, 2025 | 4,350 | 4,325 | 4,325 | 4,350 | 4,255 | 1,300 |
| July 16, 2025 | 4,290 | 4,310 | 4,310 | 4,320 | 4,230 | 3,100 |
| July 15, 2025 | 4,290 | 4,270 | 4,270 | 4,330 | 4,250 | 4,000 |
| July 14, 2025 | 4,290 | 4,320 | 4,320 | 4,320 | 4,225 | 1,400 |
| July 11, 2025 | 4,260 | 4,275 | 4,275 | 4,275 | 4,205 | 7,100 |
| July 10, 2025 | 4,260 | 4,275 | 4,275 | 4,300 | 4,260 | 400 |
| July 09, 2025 | 4,255 | 4,250 | 4,250 | 4,350 | 4,175 | 5,400 |
| July 08, 2025 | 4,220 | 4,215 | 4,215 | 4,295 | 4,160 | 2,800 |
| July 07, 2025 | 4,235 | 4,200 | 4,200 | 4,235 | 4,200 | 800 |
| July 04, 2025 | 4,140 | 4,205 | 4,205 | 4,205 | 4,140 | 1,600 |
| July 03, 2025 | 4,215 | 4,180 | 4,180 | 4,215 | 4,180 | 1,300 |
| July 02, 2025 | 4,285 | 4,235 | 4,235 | 4,305 | 4,235 | 1,900 |
| July 01, 2025 | 4,250 | 4,295 | 4,295 | 4,295 | 4,200 | 3,500 |
| June 30, 2025 | 4,230 | 4,280 | 4,280 | 4,280 | 4,160 | 1,500 |
| June 27, 2025 | 4,175 | 4,215 | 4,215 | 4,215 | 4,090 | 2,300 |
| June 26, 2025 | 4,085 | 4,160 | 4,160 | 4,160 | 4,085 | 1,400 |
| June 25, 2025 | 4,175 | 4,120 | 4,120 | 4,180 | 4,120 | 3,200 |
| June 24, 2025 | 4,245 | 4,200 | 4,200 | 4,245 | 4,200 | 1,600 |
| June 23, 2025 | 4,230 | 4,200 | 4,200 | 4,240 | 4,190 | 4,600 |
| June 20, 2025 | 4,305 | 4,230 | 4,230 | 4,330 | 4,230 | 1,800 |
| June 19, 2025 | 4,280 | 4,285 | 4,285 | 4,320 | 4,280 | 400 |
| June 18, 2025 | 4,240 | 4,265 | 4,265 | 4,320 | 4,185 | 7,200 |
| June 17, 2025 | 4,205 | 4,200 | 4,200 | 4,210 | 4,155 | 900 |
| June 16, 2025 | 4,125 | 4,185 | 4,185 | 4,210 | 4,125 | 1,400 |
| June 13, 2025 | 4,190 | 4,195 | 4,195 | 4,195 | 4,190 | 200 |
| June 12, 2025 | 4,140 | 4,135 | 4,135 | 4,190 | 4,135 | 300 |
| June 11, 2025 | 4,160 | 4,210 | 4,210 | 4,210 | 4,130 | 5,300 |
| June 10, 2025 | 4,155 | 4,165 | 4,165 | 4,190 | 4,135 | 6,000 |
| June 09, 2025 | 4,195 | 4,160 | 4,160 | 4,195 | 4,110 | 5,900 |
| June 06, 2025 | 4,110 | 4,135 | 4,135 | 4,135 | 4,100 | 2,000 |
| June 05, 2025 | 4,150 | 4,115 | 4,115 | 4,240 | 4,115 | 2,700 |
| June 04, 2025 | 4,175 | 4,150 | 4,150 | 4,190 | 4,150 | 1,900 |
| June 03, 2025 | 4,260 | 4,175 | 4,175 | 4,260 | 4,160 | 6,600 |
| June 02, 2025 | 4,265 | 4,260 | 4,260 | 4,280 | 4,260 | 700 |
| May 30, 2025 | 4,250 | 4,275 | 4,275 | 4,310 | 4,250 | 2,700 |
| May 29, 2025 | 4,305 | 4,275 | 4,275 | 4,330 | 4,275 | 3,200 |
| May 28, 2025 | 4,300 | 4,235 | 4,235 | 4,300 | 4,235 | 1,900 |
| May 27, 2025 | 4,305 | 4,235 | 4,235 | 4,305 | 4,235 | 4,300 |
| May 26, 2025 | 4,320 | 4,280 | 4,280 | 4,320 | 4,280 | 1,900 |
| May 23, 2025 | 4,270 | 4,300 | 4,300 | 4,320 | 4,245 | 5,500 |