6,210.00
+30(+0.49%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 6,190 | 6,210 | 6,210 | 6,230 | 6,180 | 10,200 |
| August 15, 2025 | 6,140 | 6,180 | 6,180 | 6,180 | 6,120 | 9,500 |
| August 14, 2025 | 6,090 | 6,160 | 6,160 | 6,160 | 6,070 | 8,800 |
| August 13, 2025 | 6,080 | 6,100 | 6,100 | 6,120 | 6,050 | 12,200 |
| August 12, 2025 | 6,070 | 6,070 | 6,070 | 6,090 | 6,040 | 20,100 |
| August 08, 2025 | 6,060 | 6,020 | 6,020 | 6,080 | 6,020 | 12,200 |
| August 07, 2025 | 5,960 | 6,040 | 6,040 | 6,040 | 5,940 | 12,700 |
| August 06, 2025 | 5,940 | 5,950 | 5,950 | 5,950 | 5,910 | 10,100 |
| August 05, 2025 | 5,910 | 5,940 | 5,940 | 5,970 | 5,910 | 7,200 |
| August 04, 2025 | 5,850 | 5,900 | 5,900 | 5,910 | 5,840 | 12,800 |
| August 01, 2025 | 5,890 | 5,950 | 5,950 | 5,970 | 5,860 | 15,600 |
| July 31, 2025 | 5,850 | 5,900 | 5,900 | 5,930 | 5,850 | 21,300 |
| July 30, 2025 | 5,820 | 5,830 | 5,830 | 5,850 | 5,750 | 35,700 |
| July 29, 2025 | 6,180 | 5,810 | 5,810 | 6,180 | 5,780 | 88,500 |
| July 28, 2025 | 6,130 | 6,180 | 6,180 | 6,180 | 6,120 | 14,000 |
| July 25, 2025 | 6,150 | 6,080 | 6,080 | 6,150 | 6,080 | 8,900 |
| July 24, 2025 | 6,150 | 6,130 | 6,130 | 6,190 | 6,120 | 15,600 |
| July 23, 2025 | 6,060 | 6,150 | 6,150 | 6,150 | 6,060 | 16,500 |
| July 22, 2025 | 6,060 | 6,060 | 6,060 | 6,070 | 6,020 | 7,900 |
| July 18, 2025 | 6,090 | 6,040 | 6,040 | 6,090 | 6,020 | 9,100 |
| July 17, 2025 | 6,070 | 6,060 | 6,060 | 6,070 | 5,960 | 27,200 |
| July 16, 2025 | 6,130 | 6,110 | 6,110 | 6,160 | 6,090 | 12,100 |
| July 15, 2025 | 6,090 | 6,140 | 6,140 | 6,140 | 6,070 | 12,900 |
| July 14, 2025 | 6,050 | 6,070 | 6,070 | 6,110 | 6,040 | 11,500 |
| July 11, 2025 | 6,020 | 6,050 | 6,050 | 6,090 | 6,020 | 8,800 |
| July 10, 2025 | 5,960 | 5,970 | 5,970 | 6,080 | 5,950 | 26,000 |
| July 09, 2025 | 5,900 | 5,960 | 5,960 | 6,000 | 5,860 | 10,300 |
| July 08, 2025 | 5,840 | 5,880 | 5,880 | 5,890 | 5,830 | 8,900 |
| July 07, 2025 | 5,940 | 5,850 | 5,850 | 5,940 | 5,850 | 15,800 |
| July 04, 2025 | 5,940 | 5,970 | 5,970 | 6,010 | 5,940 | 12,800 |
| July 03, 2025 | 5,900 | 5,890 | 5,890 | 5,930 | 5,850 | 19,500 |
| July 02, 2025 | 5,890 | 5,880 | 5,880 | 5,930 | 5,870 | 24,100 |
| July 01, 2025 | 6,020 | 5,900 | 5,900 | 6,030 | 5,890 | 21,200 |
| June 30, 2025 | 6,030 | 6,030 | 6,030 | 6,090 | 6,030 | 17,900 |
| June 27, 2025 | 6,080 | 6,020 | 6,020 | 6,110 | 6,000 | 20,500 |
| June 26, 2025 | 5,990 | 6,060 | 6,060 | 6,110 | 5,970 | 23,300 |
| June 25, 2025 | 5,940 | 5,970 | 5,970 | 5,970 | 5,910 | 21,200 |
| June 24, 2025 | 5,850 | 5,900 | 5,900 | 5,950 | 5,850 | 18,000 |
| June 23, 2025 | 5,820 | 5,800 | 5,800 | 5,840 | 5,750 | 10,900 |
| June 20, 2025 | 5,790 | 5,820 | 5,820 | 5,850 | 5,790 | 15,600 |
| June 19, 2025 | 5,850 | 5,830 | 5,830 | 5,880 | 5,810 | 8,300 |
| June 18, 2025 | 5,840 | 5,850 | 5,850 | 5,860 | 5,820 | 6,700 |
| June 17, 2025 | 5,740 | 5,860 | 5,860 | 5,890 | 5,740 | 17,800 |
| June 16, 2025 | 5,720 | 5,760 | 5,760 | 5,770 | 5,720 | 8,100 |
| June 13, 2025 | 5,870 | 5,720 | 5,720 | 5,870 | 5,710 | 24,000 |
| June 12, 2025 | 5,800 | 5,840 | 5,840 | 5,870 | 5,760 | 24,500 |
| June 11, 2025 | 5,750 | 5,780 | 5,780 | 5,790 | 5,720 | 8,700 |
| June 10, 2025 | 5,680 | 5,700 | 5,700 | 5,780 | 5,680 | 11,700 |
| June 09, 2025 | 5,690 | 5,680 | 5,680 | 5,730 | 5,670 | 9,100 |
| June 06, 2025 | 5,660 | 5,690 | 5,690 | 5,740 | 5,660 | 9,200 |
| June 05, 2025 | 5,660 | 5,660 | 5,660 | 5,710 | 5,630 | 12,700 |
| June 04, 2025 | 5,690 | 5,670 | 5,670 | 5,710 | 5,650 | 13,300 |
| June 03, 2025 | 5,750 | 5,660 | 5,660 | 5,750 | 5,640 | 16,700 |
| June 02, 2025 | 5,720 | 5,700 | 5,700 | 5,770 | 5,700 | 15,300 |
| May 30, 2025 | 5,650 | 5,690 | 5,690 | 5,720 | 5,650 | 12,700 |
| May 29, 2025 | 5,710 | 5,720 | 5,720 | 5,740 | 5,670 | 20,900 |
| May 28, 2025 | 5,660 | 5,680 | 5,680 | 5,710 | 5,650 | 12,900 |
| May 27, 2025 | 5,590 | 5,650 | 5,650 | 5,670 | 5,590 | 8,300 |
| May 26, 2025 | 5,560 | 5,620 | 5,620 | 5,620 | 5,560 | 11,200 |
| May 23, 2025 | 5,530 | 5,540 | 5,540 | 5,610 | 5,530 | 13,000 |