6,540.00
+50(+0.77%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,490 | 6,540 | 6,540 | 6,560 | 6,460 | 340,900 |
| August 15, 2025 | 6,480 | 6,490 | 6,490 | 6,500 | 6,400 | 377,200 |
| August 14, 2025 | 6,520 | 6,500 | 6,500 | 6,530 | 6,440 | 416,400 |
| August 13, 2025 | 6,620 | 6,530 | 6,530 | 6,630 | 6,440 | 716,900 |
| August 12, 2025 | 6,320 | 6,680 | 6,680 | 6,680 | 6,310 | 1.8M |
| August 08, 2025 | 6,220 | 6,300 | 6,300 | 6,300 | 6,210 | 536,100 |
| August 07, 2025 | 6,110 | 6,230 | 6,230 | 6,240 | 6,100 | 673,800 |
| August 06, 2025 | 6,090 | 6,100 | 6,100 | 6,110 | 6,070 | 214,300 |
| August 05, 2025 | 6,100 | 6,100 | 6,100 | 6,150 | 6,090 | 296,000 |
| August 04, 2025 | 6,050 | 6,100 | 6,100 | 6,110 | 6,050 | 424,100 |
| August 01, 2025 | 6,030 | 6,070 | 6,070 | 6,070 | 6,020 | 295,300 |
| July 31, 2025 | 6,010 | 6,040 | 6,040 | 6,040 | 5,990 | 321,700 |
| July 30, 2025 | 5,960 | 5,990 | 5,990 | 6,010 | 5,950 | 317,000 |
| July 29, 2025 | 5,970 | 5,960 | 5,960 | 5,980 | 5,930 | 182,000 |
| July 28, 2025 | 5,950 | 5,970 | 5,970 | 5,990 | 5,940 | 253,600 |
| July 25, 2025 | 5,920 | 5,930 | 5,930 | 5,950 | 5,910 | 159,400 |
| July 24, 2025 | 5,940 | 5,920 | 5,920 | 5,960 | 5,910 | 243,400 |
| July 23, 2025 | 5,900 | 5,930 | 5,930 | 5,930 | 5,890 | 236,100 |
| July 22, 2025 | 5,870 | 5,890 | 5,890 | 5,900 | 5,830 | 244,800 |
| July 18, 2025 | 5,870 | 5,850 | 5,850 | 5,880 | 5,820 | 199,100 |
| July 17, 2025 | 5,820 | 5,860 | 5,860 | 5,860 | 5,810 | 248,800 |
| July 16, 2025 | 5,800 | 5,810 | 5,810 | 5,820 | 5,790 | 228,000 |
| July 15, 2025 | 5,820 | 5,780 | 5,780 | 5,840 | 5,770 | 343,300 |
| July 14, 2025 | 5,820 | 5,810 | 5,810 | 5,820 | 5,790 | 256,800 |
| July 11, 2025 | 5,780 | 5,810 | 5,810 | 5,830 | 5,770 | 285,500 |
| July 10, 2025 | 5,840 | 5,800 | 5,800 | 5,850 | 5,780 | 398,600 |
| July 09, 2025 | 5,860 | 5,840 | 5,840 | 5,880 | 5,810 | 436,400 |
| July 08, 2025 | 5,980 | 5,890 | 5,890 | 5,980 | 5,890 | 360,000 |
| July 07, 2025 | 5,970 | 5,970 | 5,970 | 6,020 | 5,960 | 417,600 |
| July 04, 2025 | 5,950 | 5,950 | 5,950 | 5,980 | 5,940 | 198,300 |
| July 03, 2025 | 5,950 | 5,950 | 5,950 | 5,950 | 5,900 | 295,000 |
| July 02, 2025 | 5,890 | 5,970 | 5,970 | 5,970 | 5,870 | 408,500 |
| July 01, 2025 | 5,960 | 5,890 | 5,890 | 5,960 | 5,880 | 465,700 |
| June 30, 2025 | 6,040 | 5,960 | 5,960 | 6,040 | 5,960 | 369,200 |
| June 27, 2025 | 6,010 | 6,020 | 6,020 | 6,020 | 5,970 | 1.68M |
| June 26, 2025 | 5,960 | 6,020 | 6,020 | 6,050 | 5,960 | 2.3M |
| June 25, 2025 | 5,980 | 5,970 | 5,970 | 6,000 | 5,970 | 620,800 |
| June 24, 2025 | 6,020 | 5,990 | 5,990 | 6,030 | 5,990 | 491,600 |
| June 23, 2025 | 5,930 | 6,000 | 6,000 | 6,030 | 5,910 | 772,000 |
| June 20, 2025 | 6,000 | 5,950 | 5,950 | 6,000 | 5,950 | 488,900 |
| June 19, 2025 | 5,980 | 5,980 | 5,980 | 5,990 | 5,950 | 515,800 |
| June 18, 2025 | 5,970 | 5,970 | 5,970 | 6,020 | 5,970 | 708,600 |
| June 17, 2025 | 5,970 | 5,970 | 5,970 | 6,000 | 5,950 | 565,200 |
| June 16, 2025 | 6,000 | 5,980 | 5,980 | 6,010 | 5,980 | 728,300 |
| June 13, 2025 | 6,030 | 6,010 | 6,010 | 6,040 | 6,000 | 568,700 |
| June 12, 2025 | 6,040 | 6,020 | 6,020 | 6,050 | 6,020 | 704,600 |
| June 11, 2025 | 6,050 | 6,060 | 6,060 | 6,090 | 6,030 | 411,000 |
| June 10, 2025 | 6,040 | 6,050 | 6,050 | 6,060 | 6,030 | 427,200 |
| June 09, 2025 | 6,050 | 6,030 | 6,030 | 6,060 | 6,000 | 663,000 |
| June 06, 2025 | 6,010 | 6,030 | 6,030 | 6,050 | 6,010 | 534,200 |
| June 05, 2025 | 6,030 | 6,010 | 6,010 | 6,050 | 6,010 | 424,800 |
| June 04, 2025 | 6,050 | 6,040 | 6,040 | 6,060 | 6,030 | 391,300 |
| June 03, 2025 | 6,080 | 6,080 | 6,080 | 6,080 | 6,050 | 300,000 |
| June 02, 2025 | 6,080 | 6,080 | 6,080 | 6,100 | 6,050 | 361,600 |
| May 30, 2025 | 6,040 | 6,110 | 6,110 | 6,120 | 6,040 | 527,700 |
| May 29, 2025 | 6,050 | 6,040 | 6,040 | 6,070 | 6,040 | 337,700 |
| May 28, 2025 | 6,030 | 6,070 | 6,070 | 6,090 | 6,030 | 425,800 |
| May 27, 2025 | 6,080 | 6,030 | 6,030 | 6,090 | 6,030 | 298,400 |
| May 26, 2025 | 6,080 | 6,060 | 6,060 | 6,100 | 6,050 | 225,800 |
| May 23, 2025 | 6,050 | 6,040 | 6,040 | 6,050 | 6,010 | 260,700 |