5,910.00
-20(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 5,950 | 5,910 | 5,910 | 6,030 | 5,910 | 74,700 |
| August 15, 2025 | 5,950 | 5,930 | 5,930 | 5,950 | 5,870 | 73,300 |
| August 14, 2025 | 6,030 | 6,020 | 6,020 | 6,110 | 5,970 | 117,900 |
| August 13, 2025 | 6,120 | 6,060 | 6,060 | 6,160 | 6,060 | 97,700 |
| August 12, 2025 | 6,180 | 6,120 | 6,120 | 6,200 | 6,010 | 201,900 |
| August 08, 2025 | 6,790 | 6,120 | 6,120 | 6,850 | 6,100 | 256,400 |
| August 07, 2025 | 6,730 | 6,800 | 6,800 | 6,830 | 6,680 | 52,200 |
| August 06, 2025 | 6,770 | 6,710 | 6,710 | 6,780 | 6,660 | 89,700 |
| August 05, 2025 | 6,720 | 6,760 | 6,760 | 6,800 | 6,700 | 45,400 |
| August 04, 2025 | 6,730 | 6,730 | 6,730 | 6,740 | 6,650 | 43,900 |
| August 01, 2025 | 6,710 | 6,800 | 6,800 | 6,800 | 6,660 | 59,100 |
| July 31, 2025 | 6,670 | 6,710 | 6,710 | 6,740 | 6,660 | 54,400 |
| July 30, 2025 | 6,630 | 6,660 | 6,660 | 6,690 | 6,590 | 37,900 |
| July 29, 2025 | 6,680 | 6,640 | 6,640 | 6,700 | 6,610 | 33,400 |
| July 28, 2025 | 6,770 | 6,730 | 6,730 | 6,810 | 6,720 | 30,700 |
| July 25, 2025 | 6,680 | 6,770 | 6,770 | 6,820 | 6,680 | 27,800 |
| July 24, 2025 | 6,660 | 6,750 | 6,750 | 6,760 | 6,640 | 48,300 |
| July 23, 2025 | 6,750 | 6,680 | 6,680 | 6,760 | 6,630 | 81,900 |
| July 22, 2025 | 6,800 | 6,720 | 6,720 | 6,820 | 6,710 | 29,800 |
| July 18, 2025 | 6,850 | 6,800 | 6,800 | 6,890 | 6,780 | 43,300 |
| July 17, 2025 | 6,730 | 6,840 | 6,840 | 6,860 | 6,730 | 50,200 |
| July 16, 2025 | 6,670 | 6,730 | 6,730 | 6,790 | 6,670 | 41,200 |
| July 15, 2025 | 6,690 | 6,670 | 6,670 | 6,740 | 6,610 | 23,500 |
| July 14, 2025 | 6,570 | 6,660 | 6,660 | 6,690 | 6,570 | 27,500 |
| July 11, 2025 | 6,580 | 6,530 | 6,530 | 6,700 | 6,510 | 38,500 |
| July 10, 2025 | 6,550 | 6,530 | 6,530 | 6,560 | 6,480 | 48,600 |
| July 09, 2025 | 6,560 | 6,550 | 6,550 | 6,640 | 6,550 | 29,400 |
| July 08, 2025 | 6,590 | 6,560 | 6,560 | 6,630 | 6,530 | 47,300 |
| July 07, 2025 | 6,490 | 6,570 | 6,570 | 6,570 | 6,480 | 34,800 |
| July 04, 2025 | 6,520 | 6,500 | 6,500 | 6,530 | 6,440 | 32,400 |
| July 03, 2025 | 6,560 | 6,470 | 6,470 | 6,590 | 6,450 | 39,800 |
| July 02, 2025 | 6,580 | 6,510 | 6,510 | 6,630 | 6,510 | 44,700 |
| July 01, 2025 | 6,580 | 6,590 | 6,590 | 6,590 | 6,510 | 52,800 |
| June 30, 2025 | 6,580 | 6,620 | 6,620 | 6,650 | 6,540 | 44,900 |
| June 27, 2025 | 6,620 | 6,570 | 6,570 | 6,620 | 6,500 | 46,500 |
| June 26, 2025 | 6,450 | 6,530 | 6,530 | 6,540 | 6,440 | 45,600 |
| June 25, 2025 | 6,450 | 6,490 | 6,490 | 6,510 | 6,370 | 82,500 |
| June 24, 2025 | 6,650 | 6,510 | 6,510 | 6,650 | 6,430 | 50,500 |
| June 23, 2025 | 6,590 | 6,620 | 6,620 | 6,630 | 6,530 | 31,800 |
| June 20, 2025 | 6,510 | 6,590 | 6,590 | 6,630 | 6,490 | 57,100 |
| June 19, 2025 | 6,530 | 6,580 | 6,580 | 6,590 | 6,500 | 27,200 |
| June 18, 2025 | 6,460 | 6,540 | 6,540 | 6,570 | 6,460 | 35,400 |
| June 17, 2025 | 6,490 | 6,490 | 6,490 | 6,530 | 6,350 | 58,100 |
| June 16, 2025 | 6,540 | 6,500 | 6,500 | 6,550 | 6,500 | 38,300 |
| June 13, 2025 | 6,500 | 6,490 | 6,490 | 6,510 | 6,440 | 30,700 |
| June 12, 2025 | 6,450 | 6,500 | 6,500 | 6,520 | 6,430 | 46,800 |
| June 11, 2025 | 6,550 | 6,470 | 6,470 | 6,550 | 6,440 | 52,800 |
| June 10, 2025 | 6,610 | 6,540 | 6,540 | 6,630 | 6,480 | 66,200 |
| June 09, 2025 | 6,630 | 6,610 | 6,610 | 6,730 | 6,550 | 96,900 |
| June 06, 2025 | 6,570 | 6,570 | 6,570 | 6,600 | 6,520 | 55,900 |
| June 05, 2025 | 6,440 | 6,500 | 6,500 | 6,520 | 6,420 | 84,600 |
| June 04, 2025 | 6,500 | 6,530 | 6,530 | 6,580 | 6,460 | 75,900 |
| June 03, 2025 | 6,480 | 6,590 | 6,590 | 6,590 | 6,400 | 92,400 |
| June 02, 2025 | 6,400 | 6,450 | 6,450 | 6,500 | 6,330 | 69,900 |
| May 30, 2025 | 6,450 | 6,480 | 6,480 | 6,530 | 6,450 | 70,000 |
| May 29, 2025 | 6,400 | 6,470 | 6,470 | 6,530 | 6,400 | 90,900 |
| May 28, 2025 | 6,400 | 6,390 | 6,390 | 6,420 | 6,330 | 61,800 |
| May 27, 2025 | 6,080 | 6,310 | 6,310 | 6,360 | 6,020 | 93,900 |
| May 26, 2025 | 6,180 | 6,100 | 6,100 | 6,180 | 6,050 | 68,400 |
| May 23, 2025 | 6,160 | 6,190 | 6,190 | 6,210 | 6,130 | 52,000 |