6,510.00
+140(+2.20%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 6,450 | 6,510 | 6,510 | 6,540 | 6,400 | 50,000 |
| August 21, 2025 | 6,410 | 6,370 | 6,370 | 6,410 | 6,330 | 24,300 |
| August 20, 2025 | 6,380 | 6,390 | 6,390 | 6,420 | 6,320 | 31,200 |
| August 19, 2025 | 6,380 | 6,380 | 6,380 | 6,420 | 6,310 | 50,500 |
| August 18, 2025 | 6,430 | 6,370 | 6,370 | 6,530 | 6,360 | 70,400 |
| August 15, 2025 | 6,450 | 6,460 | 6,460 | 6,540 | 6,410 | 53,300 |
| August 14, 2025 | 6,500 | 6,540 | 6,540 | 6,560 | 6,430 | 56,600 |
| August 13, 2025 | 6,470 | 6,600 | 6,600 | 6,660 | 6,420 | 56,900 |
| August 12, 2025 | 6,410 | 6,470 | 6,470 | 6,500 | 6,190 | 99,200 |
| August 08, 2025 | 6,570 | 6,420 | 6,420 | 6,660 | 6,400 | 152,900 |
| August 07, 2025 | 6,960 | 6,270 | 6,270 | 7,050 | 6,100 | 132,900 |
| August 06, 2025 | 6,770 | 6,910 | 6,910 | 6,950 | 6,770 | 56,200 |
| August 05, 2025 | 6,720 | 6,740 | 6,740 | 6,780 | 6,700 | 51,100 |
| August 04, 2025 | 6,600 | 6,720 | 6,720 | 6,740 | 6,570 | 48,400 |
| August 01, 2025 | 6,500 | 6,700 | 6,700 | 6,830 | 6,480 | 93,200 |
| July 31, 2025 | 6,490 | 6,540 | 6,540 | 6,580 | 6,490 | 40,800 |
| July 30, 2025 | 6,500 | 6,430 | 6,430 | 6,550 | 6,400 | 42,600 |
| July 29, 2025 | 6,400 | 6,490 | 6,490 | 6,540 | 6,370 | 29,700 |
| July 28, 2025 | 6,440 | 6,410 | 6,410 | 6,460 | 6,360 | 36,700 |
| July 25, 2025 | 6,410 | 6,440 | 6,440 | 6,550 | 6,310 | 50,200 |
| July 24, 2025 | 6,200 | 6,460 | 6,460 | 6,520 | 6,190 | 73,100 |
| July 23, 2025 | 6,120 | 6,200 | 6,200 | 6,200 | 6,020 | 65,700 |
| July 22, 2025 | 6,070 | 6,070 | 6,070 | 6,110 | 5,970 | 61,000 |
| July 18, 2025 | 5,860 | 5,870 | 5,870 | 5,940 | 5,860 | 20,600 |
| July 17, 2025 | 5,800 | 5,860 | 5,860 | 5,880 | 5,800 | 18,100 |
| July 16, 2025 | 5,780 | 5,810 | 5,810 | 5,840 | 5,740 | 31,900 |
| July 15, 2025 | 5,800 | 5,800 | 5,800 | 5,850 | 5,750 | 25,800 |
| July 14, 2025 | 5,730 | 5,820 | 5,820 | 5,860 | 5,680 | 34,400 |
| July 11, 2025 | 5,700 | 5,710 | 5,710 | 5,810 | 5,700 | 46,200 |
| July 10, 2025 | 5,680 | 5,650 | 5,650 | 5,700 | 5,640 | 54,000 |
| July 09, 2025 | 5,570 | 5,660 | 5,660 | 5,730 | 5,570 | 40,200 |
| July 08, 2025 | 5,570 | 5,570 | 5,570 | 5,600 | 5,530 | 33,800 |
| July 07, 2025 | 5,550 | 5,560 | 5,560 | 5,610 | 5,530 | 24,100 |
| July 04, 2025 | 5,480 | 5,550 | 5,550 | 5,590 | 5,480 | 29,900 |
| July 03, 2025 | 5,560 | 5,480 | 5,480 | 5,560 | 5,470 | 30,600 |
| July 02, 2025 | 5,510 | 5,570 | 5,570 | 5,610 | 5,470 | 68,100 |
| July 01, 2025 | 5,410 | 5,440 | 5,440 | 5,500 | 5,390 | 38,000 |
| June 30, 2025 | 5,460 | 5,370 | 5,370 | 5,480 | 5,370 | 33,300 |
| June 27, 2025 | 5,440 | 5,440 | 5,440 | 5,490 | 5,380 | 36,900 |
| June 26, 2025 | 5,400 | 5,440 | 5,440 | 5,490 | 5,390 | 29,600 |
| June 25, 2025 | 5,370 | 5,390 | 5,390 | 5,440 | 5,360 | 40,700 |
| June 24, 2025 | 5,430 | 5,380 | 5,380 | 5,430 | 5,360 | 28,600 |
| June 23, 2025 | 5,340 | 5,350 | 5,350 | 5,370 | 5,300 | 27,200 |
| June 20, 2025 | 5,420 | 5,340 | 5,340 | 5,420 | 5,290 | 79,400 |
| June 19, 2025 | 5,400 | 5,400 | 5,400 | 5,520 | 5,390 | 56,300 |
| June 18, 2025 | 5,380 | 5,380 | 5,380 | 5,420 | 5,350 | 40,800 |
| June 17, 2025 | 5,300 | 5,350 | 5,350 | 5,350 | 5,300 | 39,700 |
| June 16, 2025 | 5,190 | 5,260 | 5,260 | 5,300 | 5,190 | 55,000 |
| June 13, 2025 | 5,150 | 5,160 | 5,160 | 5,180 | 5,120 | 39,100 |
| June 12, 2025 | 5,030 | 5,130 | 5,130 | 5,160 | 5,030 | 28,200 |
| June 11, 2025 | 5,020 | 5,030 | 5,030 | 5,060 | 4,970 | 41,500 |
| June 10, 2025 | 5,050 | 4,995 | 4,995 | 5,080 | 4,995 | 29,900 |
| June 09, 2025 | 5,060 | 5,050 | 5,050 | 5,100 | 5,040 | 17,200 |
| June 06, 2025 | 5,070 | 5,090 | 5,090 | 5,110 | 5,030 | 19,300 |
| June 05, 2025 | 5,050 | 5,020 | 5,020 | 5,070 | 5,020 | 24,400 |
| June 04, 2025 | 5,060 | 5,070 | 5,070 | 5,170 | 5,060 | 35,900 |
| June 03, 2025 | 5,060 | 5,060 | 5,060 | 5,090 | 5,030 | 17,400 |
| June 02, 2025 | 5,030 | 5,060 | 5,060 | 5,090 | 5,030 | 15,200 |
| May 30, 2025 | 5,080 | 5,090 | 5,090 | 5,120 | 5,050 | 29,000 |
| May 29, 2025 | 5,040 | 5,140 | 5,140 | 5,140 | 5,040 | 44,500 |