6,080.00
+350(+6.11%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,710 | 6,080 | 6,080 | 6,110 | 5,670 | 47,900 |
| August 15, 2025 | 5,750 | 5,730 | 5,730 | 5,780 | 5,670 | 16,900 |
| August 14, 2025 | 5,680 | 5,770 | 5,770 | 5,900 | 5,530 | 46,900 |
| August 13, 2025 | 5,860 | 5,620 | 5,620 | 6,020 | 5,620 | 80,600 |
| August 12, 2025 | 5,680 | 5,920 | 5,920 | 5,920 | 5,500 | 64,600 |
| August 08, 2025 | 5,890 | 5,620 | 5,620 | 6,040 | 5,320 | 85,300 |
| August 07, 2025 | 5,830 | 6,090 | 6,090 | 6,110 | 5,750 | 54,700 |
| August 06, 2025 | 5,610 | 5,770 | 5,770 | 5,850 | 5,500 | 42,200 |
| August 05, 2025 | 5,210 | 5,610 | 5,610 | 5,610 | 5,210 | 16,700 |
| August 04, 2025 | 5,210 | 5,240 | 5,240 | 5,420 | 5,020 | 63,900 |
| August 01, 2025 | 5,040 | 5,240 | 5,240 | 5,290 | 5,000 | 25,300 |
| July 31, 2025 | 4,855 | 5,100 | 5,100 | 5,150 | 4,835 | 38,000 |
| July 30, 2025 | 4,705 | 4,835 | 4,835 | 4,860 | 4,705 | 11,300 |
| July 29, 2025 | 4,780 | 4,770 | 4,770 | 4,845 | 4,770 | 8,700 |
| July 28, 2025 | 4,770 | 4,790 | 4,790 | 4,895 | 4,735 | 35,400 |
| July 25, 2025 | 4,645 | 4,770 | 4,770 | 4,795 | 4,615 | 20,300 |
| July 24, 2025 | 4,565 | 4,630 | 4,630 | 4,690 | 4,565 | 19,500 |
| July 23, 2025 | 4,570 | 4,545 | 4,545 | 4,595 | 4,480 | 17,900 |
| July 22, 2025 | 4,490 | 4,580 | 4,580 | 4,620 | 4,490 | 16,100 |
| July 18, 2025 | 4,555 | 4,490 | 4,490 | 4,570 | 4,415 | 16,900 |
| July 17, 2025 | 4,480 | 4,585 | 4,585 | 4,630 | 4,480 | 16,000 |
| July 16, 2025 | 4,505 | 4,515 | 4,515 | 4,570 | 4,495 | 13,000 |
| July 15, 2025 | 4,545 | 4,545 | 4,545 | 4,695 | 4,540 | 27,500 |
| July 14, 2025 | 4,455 | 4,545 | 4,545 | 4,600 | 4,405 | 32,700 |
| July 11, 2025 | 4,470 | 4,425 | 4,425 | 4,495 | 4,425 | 7,200 |
| July 10, 2025 | 4,495 | 4,420 | 4,420 | 4,505 | 4,420 | 11,200 |
| July 09, 2025 | 4,365 | 4,460 | 4,460 | 4,550 | 4,365 | 14,700 |
| July 08, 2025 | 4,420 | 4,400 | 4,400 | 4,430 | 4,330 | 15,300 |
| July 07, 2025 | 4,390 | 4,405 | 4,405 | 4,490 | 4,370 | 13,400 |
| July 04, 2025 | 4,420 | 4,390 | 4,390 | 4,420 | 4,210 | 17,000 |
| July 03, 2025 | 4,335 | 4,375 | 4,375 | 4,480 | 4,335 | 28,300 |
| July 02, 2025 | 4,035 | 4,335 | 4,335 | 4,395 | 4,015 | 36,600 |
| July 01, 2025 | 4,090 | 4,245 | 4,245 | 4,450 | 4,090 | 31,400 |
| June 30, 2025 | 4,150 | 4,100 | 4,100 | 4,200 | 4,100 | 18,900 |
| June 27, 2025 | 4,085 | 4,140 | 4,140 | 4,140 | 4,055 | 10,300 |
| June 26, 2025 | 4,040 | 4,070 | 4,070 | 4,125 | 4,040 | 5,000 |
| June 25, 2025 | 4,100 | 4,040 | 4,040 | 4,130 | 4,035 | 9,300 |
| June 24, 2025 | 4,025 | 4,105 | 4,105 | 4,135 | 4,025 | 12,600 |
| June 23, 2025 | 4,000 | 4,005 | 4,005 | 4,060 | 3,930 | 9,600 |
| June 20, 2025 | 4,145 | 4,000 | 4,000 | 4,145 | 4,000 | 11,700 |
| June 19, 2025 | 3,925 | 4,110 | 4,110 | 4,120 | 3,920 | 21,100 |
| June 18, 2025 | 3,980 | 3,945 | 3,945 | 4,030 | 3,945 | 3,900 |
| June 17, 2025 | 3,930 | 3,955 | 3,955 | 4,000 | 3,900 | 8,100 |
| June 16, 2025 | 3,950 | 3,970 | 3,970 | 3,995 | 3,945 | 6,900 |
| June 13, 2025 | 3,990 | 3,925 | 3,925 | 3,990 | 3,915 | 9,700 |
| June 12, 2025 | 4,000 | 3,975 | 3,975 | 4,030 | 3,950 | 7,600 |
| June 11, 2025 | 4,025 | 3,965 | 3,965 | 4,030 | 3,950 | 25,900 |
| June 10, 2025 | 4,015 | 4,020 | 4,020 | 4,110 | 4,015 | 7,000 |
| June 09, 2025 | 4,095 | 4,070 | 4,070 | 4,095 | 4,010 | 5,700 |
| June 06, 2025 | 4,080 | 4,090 | 4,090 | 4,175 | 4,080 | 9,400 |
| June 05, 2025 | 4,070 | 4,080 | 4,080 | 4,165 | 4,025 | 15,100 |
| June 04, 2025 | 4,015 | 4,045 | 4,045 | 4,155 | 4,015 | 15,000 |
| June 03, 2025 | 4,065 | 4,005 | 4,005 | 4,080 | 3,985 | 7,700 |
| June 02, 2025 | 4,045 | 4,070 | 4,070 | 4,120 | 4,020 | 10,000 |
| May 30, 2025 | 3,975 | 4,015 | 4,015 | 4,075 | 3,975 | 9,400 |
| May 29, 2025 | 4,010 | 4,035 | 4,035 | 4,050 | 3,995 | 8,000 |
| May 28, 2025 | 3,960 | 4,020 | 4,020 | 4,080 | 3,935 | 10,500 |
| May 27, 2025 | 3,950 | 3,940 | 3,940 | 3,975 | 3,925 | 3,600 |
| May 26, 2025 | 3,980 | 3,945 | 3,945 | 3,995 | 3,920 | 6,900 |
| May 23, 2025 | 3,920 | 3,965 | 3,965 | 4,025 | 3,915 | 11,700 |